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 (%)
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%)
Jan 04, 2010 49.02 49.08 49.00 49.00 800 -1.60(-3.16%)
Dec 31, 2009 50.60 50.60 50.60 50.60 100 -0.47(-0.92%)
Dec 30, 2009 51.07 51.07 51.07 51.07 360 +0.00(+0.00%)
Dec 29, 2009 50.80 51.40 50.80 51.07 5,433 +0.16(+0.32%)
Dec 28, 2009 49.01 51.20 49.01 50.91 2,251 -1.88(-3.57%)
Dec 24, 2009 52.79 52.79 52.79 52.79 100 -2.05(-3.74%)
Dec 23, 2009 54.84 54.84 54.84 54.84 200 -0.56(-1.01%)
Dec 22, 2009 56.32 56.32 55.35 55.40 1,400 -0.67(-1.19%)
Dec 21, 2009 54.44 56.14 54.40 56.07 1,200 +0.77(+1.39%)
Dec 18, 2009 54.78 56.95 54.36 55.30 4,967 -0.62(-1.10%)
Dec 17, 2009 54.69 55.95 54.69 55.92 900 +1.90(+3.52%)
Dec 16, 2009 54.30 54.30 53.78 54.02 2,125 -2.03(-3.62%)
Dec 15, 2009 55.99 56.07 55.99 56.05 1,425 +0.57(+1.02%)
Dec 14, 2009 56.07 56.07 55.47 55.48 1,325 -1.16(-2.04%)
Dec 11, 2009 56.25 56.64 56.25 56.64 1,219 +0.35(+0.62%)
Dec 10, 2009 56.49 56.61 56.07 56.29 3,500 -0.61(-1.07%)
Dec 09, 2009 55.05 57.02 54.53 56.90 1,908 +1.52(+2.75%)
Dec 08, 2009 54.67 55.38 54.65 55.38 3,100 +1.91(+3.57%)
Dec 07, 2009 54.09 54.09 53.47 53.47 1,600 +0.84(+1.60%)
Dec 04, 2009 50.36 53.11 50.36 52.63 1,324 +0.79(+1.52%)
Dec 03, 2009 51.30 51.84 51.30 51.84 1,643 +2.06(+4.14%)
Dec 02, 2009 49.78 49.78 49.78 49.78 953 +0.05(+0.10%)
Dec 01, 2009 50.05 50.05 49.63 49.73 300 -1.37(-2.68%)
Nov 30, 2009 51.47 51.47 51.10 51.10 400 -0.29(-0.56%)
Nov 25, 2009 53.85 51.38 51.38 51.38 3,000 -2.85(-5.25%)
Nov 24, 2009 53.59 54.23 53.59 54.23 900 +1.90(+3.64%)
Nov 23, 2009 49.96 52.37 49.88 52.33 4,840 +0.18(+0.35%)
Nov 20, 2009 53.35 53.35 52.15 52.15 1,099 +0.41(+0.79%)
Nov 19, 2009 51.20 51.82 51.20 51.74 2,100 +2.82(+5.77%)
Nov 18, 2009 48.97 48.98 48.90 48.92 700 -0.58(-1.18%)
Nov 17, 2009 50.38 50.54 49.50 49.50 1,600 -0.91(-1.81%)
Nov 16, 2009 52.85 52.85 49.85 50.41 2,150 -3.34(-6.21%)
Nov 13, 2009 54.84 54.84 53.75 53.75 538 +0.31(+0.58%)
Nov 12, 2009 52.00 55.33 52.00 53.44 3,504 +2.00(+3.89%)
Nov 11, 2009 51.05 51.45 50.74 51.44 2,700 -1.08(-2.06%)
Nov 09, 2009 52.52 52.52 52.52 52.52 0 -2.38(-4.34%)
Nov 06, 2009 55.47 55.47 54.90 54.90 2,485 +1.93(+3.64%)
Nov 05, 2009 52.48 52.97 51.73 52.97 2,957 +1.17(+2.27%)
Nov 04, 2009 50.74 52.51 50.74 51.80 2,390 -0.63(-1.20%)
Nov 03, 2009 55.32 55.43 52.14 52.43 6,983 -2.16(-3.96%)
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.