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 (%)
Sep 30, 2011 37.65 38.09 36.95 38.09 8,065 +2.07(+5.74%)
Sep 29, 2011 35.40 36.02 35.34 36.02 6,350 +0.52(+1.48%)
Sep 28, 2011 35.04 35.50 35.02 35.50 1,600 +0.46(+1.31%)
Sep 27, 2011 34.98 35.16 34.52 35.04 9,017 -1.45(-3.97%)
Sep 26, 2011 36.32 37.18 36.32 36.49 9,229 +0.28(+0.77%)
Sep 23, 2011 36.35 36.51 36.15 36.21 1,985 +0.49(+1.37%)
Sep 22, 2011 35.24 35.72 34.83 35.72 4,830 +2.16(+6.44%)
Sep 21, 2011 32.72 33.56 32.50 33.56 2,180 +0.96(+2.94%)
Sep 20, 2011 32.60 32.60 32.60 32.60 175 -0.52(-1.56%)
Sep 19, 2011 33.03 33.19 33.02 33.12 3,769 +1.70(+5.40%)
Sep 15, 2011 31.42 31.42 31.42 31.42 0 +0.00(+0.00%)
Sep 14, 2011 31.34 31.50 31.34 31.42 300 +0.40(+1.29%)
Sep 13, 2011 31.02 31.02 31.02 31.02 500 -0.05(-0.16%)
Sep 12, 2011 31.83 31.83 29.53 31.07 12,921 -0.03(-0.10%)
Sep 09, 2011 31.36 31.44 31.10 31.10 1,700 +0.82(+2.71%)
Sep 07, 2011 30.28 30.28 30.28 30.28 0 -0.69(-2.23%)
Sep 06, 2011 31.50 31.50 30.97 30.97 900 +0.36(+1.18%)
Sep 02, 2011 30.99 31.10 30.33 30.61 2,600 +1.22(+4.15%)
Aug 30, 2011 29.69 29.39 29.39 29.39 3,900 -1.09(-3.59%)
Aug 29, 2011 29.92 30.64 29.92 30.48 824 -0.38(-1.22%)
Aug 26, 2011 31.65 31.65 30.86 30.86 816 -0.69(-2.19%)
Aug 25, 2011 31.76 31.76 31.55 31.55 500 -0.21(-0.66%)
Aug 24, 2011 30.59 31.78 30.59 31.76 1,770 +0.70(+2.25%)
Aug 23, 2011 31.45 31.45 30.50 31.06 3,765 -0.68(-2.14%)
Aug 22, 2011 31.67 32.62 31.67 31.74 3,718 -0.70(-2.16%)
Aug 19, 2011 33.09 33.13 32.21 32.44 4,257 -0.59(-1.79%)
Aug 18, 2011 31.50 33.43 31.50 33.03 5,075 +1.89(+6.07%)
Aug 17, 2011 30.62 31.14 30.62 31.14 825 -1.04(-3.23%)
Aug 16, 2011 32.18 32.18 32.18 32.18 925 +0.47(+1.48%)
Aug 15, 2011 31.61 31.87 31.61 31.71 2,100 -0.33(-1.03%)
Aug 12, 2011 32.05 32.07 31.92 32.04 4,800 -0.10(-0.31%)
Aug 11, 2011 33.21 33.21 32.14 32.14 2,636 -1.52(-4.52%)
Aug 10, 2011 34.03 34.37 33.66 33.66 4,450 -1.18(-3.39%)
Aug 09, 2011 33.66 35.14 33.51 34.84 17,055 +0.15(+0.44%)
Aug 08, 2011 33.66 34.94 31.83 34.69 7,331 +2.03(+6.21%)
Aug 05, 2011 32.51 32.94 32.51 32.66 4,675 +0.40(+1.24%)
Aug 04, 2011 31.34 32.52 31.34 32.26 11,001 +1.89(+6.22%)
Aug 03, 2011 29.88 30.45 29.88 30.37 3,465 +0.62(+2.08%)
Aug 02, 2011 29.86 30.28 29.75 29.75 4,650 +0.97(+3.36%)
Aug 01, 2011 28.78 28.78 28.78 28.78 100 -1.25(-4.16%)
Jul 29, 2011 29.93 30.14 29.49 30.03 2,655 +0.94(+3.23%)
Jul 28, 2011 29.09 29.09 29.09 29.09 500 +0.39(+1.36%)
Jul 27, 2011 28.70 28.70 28.70 28.70 100 +0.25(+0.88%)
Jul 26, 2011 28.45 28.45 28.45 28.45 160 -0.45(-1.56%)
Jul 25, 2011 29.18 29.18 28.90 28.90 800 +0.19(+0.66%)
Jul 22, 2011 28.79 28.79 28.71 28.71 1,200 -0.67(-2.28%)
Jul 20, 2011 29.38 29.38 29.38 29.38 0 +0.38(+1.31%)
Jul 19, 2011 29.04 29.04 28.75 29.00 4,670 -1.78(-5.78%)
Jul 18, 2011 30.41 30.78 30.41 30.78 3,150 +1.27(+4.30%)
Jul 15, 2011 29.49 29.95 29.25 29.51 12,800 -1.16(-3.78%)
Jul 14, 2011 29.22 30.67 29.22 30.67 2,070 +1.67(+5.76%)
Jul 13, 2011 28.17 29.54 28.17 29.00 4,350 -1.66(-5.41%)
Jul 12, 2011 31.11 32.58 30.22 30.66 8,972 -1.01(-3.19%)
Jul 11, 2011 32.09 32.09 31.40 31.67 1,400 +0.38(+1.20%)
Jul 08, 2011 30.91 31.29 30.91 31.29 1,960 +0.73(+2.40%)
Jul 07, 2011 30.57 30.57 30.56 30.56 900 -1.29(-4.05%)
Jul 06, 2011 31.78 32.20 29.73 31.85 62,503 -0.18(-0.56%)
Jul 05, 2011 32.76 32.76 32.03 32.03 4,620 -1.27(-3.81%)
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.