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 (%)
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%)
Nov 02, 2009 56.55 56.55 54.49 54.59 1,150 -1.89(-3.35%)
Oct 30, 2009 53.52 56.74 53.52 56.48 4,350 +3.95(+7.51%)
Oct 29, 2009 55.34 55.34 52.10 52.54 4,306 -3.80(-6.75%)
Oct 28, 2009 55.00 56.38 54.85 56.34 3,181 +3.38(+6.39%)
Oct 27, 2009 52.60 54.03 50.61 52.96 6,500 +0.23(+0.44%)
Oct 26, 2009 48.65 52.90 47.91 52.73 5,250 +2.95(+5.93%)
Oct 23, 2009 49.68 49.78 49.68 49.78 4,707 +1.40(+2.90%)
Oct 22, 2009 49.70 49.70 48.35 48.38 1,936 +0.07(+0.14%)
Oct 21, 2009 51.00 51.00 47.85 48.31 13,302 -4.34(-8.24%)
Oct 20, 2009 53.24 53.24 52.65 52.65 5,252 +0.45(+0.86%)
Oct 19, 2009 53.92 53.92 52.20 52.20 2,850 -1.53(-2.85%)
Oct 16, 2009 54.89 55.06 53.73 53.73 2,344 -1.79(-3.22%)
Oct 15, 2009 56.24 56.54 55.52 55.52 5,116 -0.49(-0.87%)
Oct 14, 2009 55.66 56.01 55.66 56.01 300 -0.90(-1.58%)
Oct 13, 2009 58.00 58.00 56.88 56.91 1,100 -1.46(-2.50%)
Oct 12, 2009 58.84 58.84 57.63 58.37 1,355 -3.04(-4.95%)
Oct 09, 2009 62.15 62.20 60.61 61.41 2,136 -0.13(-0.21%)
Oct 08, 2009 64.02 64.02 59.69 61.54 4,973 -3.01(-4.67%)
Oct 07, 2009 64.55 64.55 64.55 64.55 150 +1.12(+1.77%)
Oct 06, 2009 63.93 63.93 62.13 63.43 1,868 -3.33(-4.99%)
Oct 05, 2009 68.20 68.62 66.75 66.76 6,023 -0.52(-0.77%)
Oct 02, 2009 66.12 70.60 66.02 67.28 4,843 +2.16(+3.31%)
Oct 01, 2009 64.33 66.35 64.33 65.12 2,000 +0.39(+0.61%)
Sep 30, 2009 68.00 69.24 64.54 64.73 3,840 -4.86(-6.98%)
Sep 29, 2009 69.60 71.20 69.59 69.59 2,337 +0.75(+1.09%)
Sep 28, 2009 69.67 69.67 68.74 68.84 13,202 -1.59(-2.26%)
Sep 25, 2009 69.79 70.48 68.38 70.43 5,187 +0.96(+1.38%)
Sep 24, 2009 67.93 69.80 67.93 69.47 4,383 +2.70(+4.04%)
Sep 23, 2009 64.59 66.77 64.59 66.77 3,958 +2.37(+3.68%)
Sep 22, 2009 64.14 64.99 64.14 64.40 3,763 -2.25(-3.38%)
Sep 21, 2009 66.65 67.33 66.28 66.65 2,323 +2.98(+4.68%)
Sep 18, 2009 62.68 63.67 62.68 63.67 550 +1.93(+3.13%)
Sep 17, 2009 62.24 62.24 61.74 61.74 1,310 -0.20(-0.32%)
Sep 16, 2009 63.35 64.00 61.94 61.94 1,223 -1.06(-1.68%)
Sep 15, 2009 66.66 67.00 63.00 63.00 2,669 -4.55(-6.74%)
Sep 14, 2009 67.36 67.55 67.22 67.55 2,589 -0.04(-0.06%)
Sep 11, 2009 64.64 67.81 63.48 67.59 4,500 +2.95(+4.56%)
Sep 10, 2009 65.36 66.66 64.64 64.64 1,100 -0.42(-0.65%)
Sep 09, 2009 64.62 65.06 63.91 65.06 4,015 -0.16(-0.25%)
Sep 08, 2009 65.46 65.67 64.11 65.22 11,173 -3.15(-4.60%)
Sep 04, 2009 67.77 68.75 67.77 68.37 2,282 +0.74(+1.09%)
Sep 02, 2009 67.70 67.63 67.63 67.63 1,600 +0.04(+0.06%)
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.