Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 11:50AM ET - U.S. Markets close early today in 1 hour and 10 minutes for The Thanksgiving Weekend. Dow Down 1.20% Nasdaq Down 1.22%
PowerShares DB US Dollar Index Bearish (UDN)At 11:35AM ET: 28.561  Down 0.299 (1.04%)  
MORE ON UDN
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0928.7428.8728.6928.86727,40028.86
24-Nov-0928.5728.5828.4828.56238,80028.56
23-Nov-0928.5828.6128.5228.54268,90028.54
20-Nov-0928.3328.3928.3028.35232,30028.35
19-Nov-0928.4628.4928.3828.48402,20028.48
18-Nov-0928.6028.6228.5128.54241,40028.54
17-Nov-0928.4728.4928.3528.46295,20028.46
16-Nov-0928.5928.7028.4728.63452,60028.63
13-Nov-0928.3928.5328.3528.50888,30028.50
12-Nov-0928.4728.4728.3028.32233,70028.32
11-Nov-0928.6328.6528.5028.54287,20028.54
10-Nov-0928.5428.6228.5028.56358,80028.56
9-Nov-0928.6228.6228.5628.57498,80028.57
6-Nov-0928.3328.4228.2828.32324,30028.32
5-Nov-0928.3128.3728.2728.31967,30028.31
4-Nov-0928.1928.3528.1928.29437,10028.29
3-Nov-0927.9328.1127.9128.06423,20028.06
2-Nov-0928.0928.2428.0528.12380,90028.12
30-Oct-0928.1528.1928.0528.05481,40028.05
29-Oct-0928.1528.2728.1328.23353,40028.23
28-Oct-0928.1428.1828.0028.01886,50028.01
27-Oct-0928.2028.2328.0828.13451,70028.13
26-Oct-0928.4228.4728.1628.20425,40028.20
23-Oct-0928.4528.4928.3828.42293,80028.42
22-Oct-0928.4728.5628.4028.55369,90028.55
21-Oct-0928.4428.6028.4428.50644,90028.50
20-Oct-0928.5028.5028.2928.35576,70028.35
19-Oct-0928.3928.4828.3428.46558,80028.46
16-Oct-0928.2928.3728.2828.34729,60028.34
15-Oct-0928.3728.4528.3528.39516,00028.39
14-Oct-0928.3828.4528.3428.41545,80028.41
13-Oct-0928.2428.2928.1828.21400,60028.21
12-Oct-0928.1628.2228.1528.16316,30028.16
9-Oct-0928.1528.1728.0228.05468,10028.05
8-Oct-0928.1828.3128.1228.25497,40028.25
7-Oct-0928.0528.0928.0028.07250,00028.07
6-Oct-0928.0828.1928.0628.13590,50028.13
5-Oct-0927.8728.0027.8727.98274,90027.98
2-Oct-0927.7927.9627.7927.85615,60027.85
1-Oct-0927.8827.8827.7527.76158,90027.76
30-Sep-0927.9128.0127.8527.93320,90027.93
29-Sep-0927.8027.8227.7027.81389,10027.81
28-Sep-0927.8727.9827.8327.85181,30027.85
25-Sep-0927.8928.0327.8727.95239,60027.95
24-Sep-0928.1228.1227.8227.89438,70027.89
23-Sep-0928.1828.2728.0528.07210,50028.07
22-Sep-0928.1728.2028.1228.18536,40028.18
21-Sep-0927.8327.9627.8227.92326,20027.92
18-Sep-0928.0828.1027.9828.00656,00028.00
17-Sep-0928.1028.1728.0628.12690,10028.12
16-Sep-0928.0928.1528.0128.15211,60028.15
15-Sep-0927.9028.0527.8628.05226,40028.05
14-Sep-0927.9128.0027.9027.95278,20027.95
11-Sep-0928.0028.0327.9027.94310,30027.94
10-Sep-0927.8427.9527.7727.92187,90027.92
9-Sep-0927.8627.9027.8027.84252,50027.84
8-Sep-0927.7327.8327.7327.75463,10027.75
4-Sep-0927.3027.5027.2927.45115,30027.45
3-Sep-0927.4227.4227.3327.35216,10027.35
2-Sep-0927.2827.4327.2527.38242,30027.38
1-Sep-0927.3927.4627.2027.26199,40027.26
31-Aug-0927.3527.5127.3527.45126,90027.45
28-Aug-0927.5627.5627.3827.42199,20027.42
27-Aug-0927.3327.5627.2727.48221,20027.48
26-Aug-0927.3227.3227.2327.30325,70027.30
25-Aug-0927.5127.5327.4127.42209,40027.42
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions