UUP: Historical Prices for PS DB USD IDX BL FD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.13	22.16	22.02	22.03	6,839,000	22.03
24-Nov-09	22.27	22.34	22.25	22.29	3,221,600	22.29
23-Nov-09	22.25	22.30	22.22	22.27	3,869,700	22.27
20-Nov-09	22.49	22.49	22.41	22.44	4,063,500	22.44
19-Nov-09	22.37	22.42	22.33	22.35	3,793,100	22.35
18-Nov-09	22.25	22.32	22.22	22.28	3,051,000	22.28
17-Nov-09	22.35	22.44	22.33	22.36	5,152,400	22.36
16-Nov-09	22.26	22.35	22.15	22.22	6,236,600	22.22
13-Nov-09	22.41	22.45	22.30	22.32	8,880,100	22.32
12-Nov-09	22.61	22.94	22.54	22.80	7,551,700	22.80
11-Nov-09	22.36	22.58	22.32	22.48	4,285,400	22.48
10-Nov-09	22.58	22.58	22.25	22.44	5,252,000	22.44
9-Nov-09	22.67	22.67	22.49	22.54	3,541,300	22.54
6-Nov-09	22.99	22.99	22.74	22.83	6,841,400	22.83
5-Nov-09	22.50	23.15	22.45	22.94	13,281,500	22.94
4-Nov-09	22.58	22.59	22.45	22.51	10,913,500	22.51
3-Nov-09	22.81	22.81	22.64	22.68	5,590,000	22.68
2-Nov-09	22.63	22.70	22.54	22.62	4,952,000	22.62
30-Oct-09	22.61	22.70	22.59	22.70	5,804,400	22.70
29-Oct-09	22.62	22.63	22.52	22.57	4,342,500	22.57
28-Oct-09	22.63	22.75	22.59	22.73	6,781,100	22.73
27-Oct-09	22.58	22.67	22.55	22.64	5,984,700	22.64
26-Oct-09	22.41	22.61	22.36	22.58	6,861,400	22.58
23-Oct-09	22.38	22.44	22.34	22.43	3,610,500	22.43
22-Oct-09	22.39	22.43	22.29	22.31	2,454,600	22.31
21-Oct-09	22.40	22.40	22.26	22.32	3,670,600	22.32
20-Oct-09	22.35	22.52	22.34	22.46	3,970,700	22.46
19-Oct-09	22.46	22.47	22.35	22.36	1,616,700	22.36
16-Oct-09	22.49	22.52	22.44	22.47	1,991,300	22.47
15-Oct-09	22.44	22.46	22.37	22.41	1,935,200	22.41
14-Oct-09	22.44	22.48	22.37	22.40	4,504,800	22.40
13-Oct-09	22.56	22.61	22.51	22.57	3,072,700	22.57
12-Oct-09	22.62	22.64	22.57	22.62	1,555,900	22.62
9-Oct-09	22.63	22.74	22.62	22.72	2,509,300	22.72
8-Oct-09	22.60	22.66	22.49	22.54	4,580,500	22.54
7-Oct-09	22.70	22.75	22.67	22.69	1,319,200	22.69
6-Oct-09	22.70	22.70	22.60	22.67	2,633,500	22.67
5-Oct-09	22.85	22.87	22.76	22.77	795,600	22.77
2-Oct-09	22.92	22.92	22.78	22.90	2,019,600	22.90
1-Oct-09	22.86	22.96	22.84	22.95	1,340,700	22.95
30-Sep-09	22.81	22.88	22.74	22.79	1,564,000	22.79
29-Sep-09	22.94	23.00	22.91	22.92	1,740,900	22.92
28-Sep-09	22.86	22.90	22.77	22.88	1,531,300	22.88
25-Sep-09	22.85	22.86	22.73	22.81	1,945,500	22.81
24-Sep-09	22.69	22.90	22.66	22.87	4,276,300	22.87
23-Sep-09	22.64	22.72	22.54	22.70	2,267,600	22.70
22-Sep-09	22.62	22.67	22.59	22.60	3,452,500	22.60
21-Sep-09	22.91	23.17	22.78	22.84	2,285,600	22.84
18-Sep-09	22.71	22.79	22.68	22.76	3,574,400	22.76
17-Sep-09	22.69	22.72	22.61	22.68	1,339,800	22.68
16-Sep-09	22.71	22.76	22.64	22.64	1,243,000	22.64
15-Sep-09	22.85	22.88	22.71	22.71	1,399,900	22.71
14-Sep-09	22.86	22.86	22.75	22.79	1,119,700	22.79
11-Sep-09	22.77	22.85	22.73	22.81	1,558,500	22.81
10-Sep-09	22.89	22.97	22.80	22.86	1,325,900	22.86
9-Sep-09	22.88	22.94	22.83	22.91	1,904,000	22.91
8-Sep-09	22.98	22.99	22.90	22.99	2,140,600	22.99
4-Sep-09	23.37	23.39	23.20	23.25	1,273,800	23.25
3-Sep-09	23.27	23.36	23.27	23.34	821,000	23.34
2-Sep-09	23.41	23.44	23.27	23.32	2,107,300	23.32
1-Sep-09	23.31	23.49	23.24	23.41	2,118,400	23.41
31-Aug-09	23.34	23.35	23.19	23.26	944,800	23.26
28-Aug-09	23.18	23.32	23.16	23.28	1,452,400	23.28
27-Aug-09	23.38	23.42	23.14	23.24	879,300	23.24
26-Aug-09	23.38	23.45	23.37	23.37	1,010,000	23.37
25-Aug-09	23.21	23.29	23.18	23.28	685,100	23.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions