Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Commodity Double Short ETN (NY: DEE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 51.09 51.83 50.71 51.47 18,860 -0.78(-1.48%)
Mar 30, 2010 51.81 52.25 51.75 52.25 1,300 +0.75(+1.46%)
Mar 29, 2010 53.02 53.02 51.03 51.50 3,173 -2.29(-4.26%)
Mar 26, 2010 53.65 54.34 53.65 53.79 30,154 -0.11(-0.20%)
Mar 25, 2010 52.97 53.90 52.74 53.90 3,380 +0.28(+0.52%)
Mar 24, 2010 53.70 53.99 53.16 53.62 5,570 +1.25(+2.39%)
Mar 23, 2010 52.30 52.49 51.97 52.37 5,285 +0.28(+0.54%)
Mar 22, 2010 53.42 54.00 52.02 52.09 5,251 -0.34(-0.65%)
Mar 19, 2010 51.95 52.99 51.95 52.43 3,525 +1.75(+3.44%)
Mar 18, 2010 50.69 50.75 50.57 50.68 1,200 +0.62(+1.23%)
Mar 17, 2010 50.50 51.02 50.07 50.07 1,400 -1.50(-2.90%)
Mar 16, 2010 52.44 52.44 51.27 51.57 4,100 -1.78(-3.34%)
Mar 15, 2010 53.53 53.53 53.35 53.35 8,090 +1.17(+2.24%)
Mar 12, 2010 51.39 52.60 51.08 52.18 7,356 +0.19(+0.37%)
Mar 11, 2010 52.07 52.07 51.83 51.99 300 +0.09(+0.17%)
Mar 10, 2010 52.10 52.29 50.59 51.90 2,250 -0.06(-0.12%)
Mar 09, 2010 51.90 52.16 51.77 51.96 11,743 +0.33(+0.64%)
Mar 08, 2010 50.86 51.88 50.68 51.63 4,100 +0.30(+0.58%)
Mar 05, 2010 51.29 51.62 49.63 51.33 7,026 -0.76(-1.46%)
Mar 04, 2010 51.72 52.31 51.51 52.09 6,900 +0.76(+1.48%)
Mar 03, 2010 52.16 52.22 51.11 51.33 8,980 -1.63(-3.08%)
Mar 02, 2010 53.29 53.30 51.87 52.96 6,675 -0.88(-1.63%)
Mar 01, 2010 52.45 53.88 52.45 53.84 3,116 +0.82(+1.55%)
Feb 26, 2010 54.19 54.71 52.95 53.02 5,875 -2.05(-3.72%)
Feb 25, 2010 55.38 56.50 55.01 55.07 15,388 +2.03(+3.82%)
Feb 24, 2010 54.05 56.50 52.94 53.04 25,485 -1.30(-2.39%)
Feb 23, 2010 53.15 54.34 53.15 54.34 5,550 +2.18(+4.18%)
Feb 22, 2010 52.35 52.94 51.65 52.16 26,688 -0.69(-1.31%)
Feb 19, 2010 54.51 54.51 52.78 52.85 11,045 -1.15(-2.13%)
Feb 18, 2010 55.10 55.10 54.00 54.00 9,363 -1.03(-1.87%)
Feb 17, 2010 54.98 55.70 54.64 55.03 2,427 +0.13(+0.24%)
Feb 16, 2010 56.51 57.00 54.60 54.90 6,484 -4.14(-7.01%)
Feb 12, 2010 59.78 59.04 59.04 59.04 25,200 +1.42(+2.46%)
Feb 11, 2010 58.31 59.66 57.12 57.62 10,043 -1.04(-1.77%)
Feb 10, 2010 59.54 60.73 58.06 58.66 19,696 -0.49(-0.83%)
Feb 09, 2010 60.26 61.06 58.97 59.15 13,842 -2.64(-4.27%)
Feb 08, 2010 62.12 62.72 60.88 61.79 37,538 -0.36(-0.58%)
Feb 05, 2010 62.68 64.44 60.91 62.15 38,645 +1.55(+2.56%)
Feb 04, 2010 57.85 61.98 57.84 60.60 27,489 +4.10(+7.26%)
Feb 03, 2010 54.97 56.50 54.72 56.50 5,020 +1.59(+2.90%)
Feb 02, 2010 56.93 56.98 54.00 54.91 4,710 -3.01(-5.20%)
Feb 01, 2010 59.67 67.96 57.92 57.92 6,325 -2.16(-3.59%)
Jan 29, 2010 58.93 60.33 58.70 60.08 2,770 +1.25(+2.12%)
Jan 28, 2010 59.25 59.98 58.83 58.83 5,590 -0.02(-0.03%)
Jan 27, 2010 57.80 58.85 55.00 58.85 1,273 +1.36(+2.37%)
Jan 26, 2010 57.79 57.79 57.27 57.49 2,422 +0.58(+1.02%)
Jan 25, 2010 57.37 57.46 56.63 56.91 6,610 -0.69(-1.20%)
Jan 22, 2010 56.65 57.60 56.22 57.60 15,299 +1.58(+2.82%)
Jan 21, 2010 55.00 56.18 55.00 56.02 3,367 +1.24(+2.26%)
Jan 20, 2010 55.01 55.06 54.78 54.78 906 +1.50(+2.82%)
Jan 19, 2010 54.71 54.71 52.90 53.28 3,705 -0.09(-0.16%)
Jan 15, 2010 52.68 53.37 53.37 53.37 2,300 +1.82(+3.52%)
Jan 14, 2010 51.77 51.77 51.20 51.55 1,270 +0.34(+0.66%)
Jan 13, 2010 51.72 54.34 51.21 51.21 2,411 -0.14(-0.27%)
Jan 12, 2010 49.86 51.40 49.26 51.35 2,806 +3.81(+8.01%)
Jan 11, 2010 46.68 47.58 46.51 47.54 1,440 +0.04(+0.08%)
Jan 08, 2010 47.50 47.50 47.50 47.50 100 -0.40(-0.84%)
Jan 07, 2010 47.45 47.90 47.41 47.90 3,720 +0.84(+1.79%)
Jan 06, 2010 48.41 48.41 47.06 47.06 2,080 -1.38(-2.85%)
Jan 05, 2010 48.55 48.59 48.44 48.44 2,451 -0.56(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.