POWERSHARES DB G10 CURRENCY HA $25.62

down -0.09


18/6/2013 04:18 PM  |  NYSEARCA : DBV  |  Industries :
Type:

DBV historical data

Date Open High Low Close Volume
6/18/2013 25.74 25.95 25.61 25.62 4203
6/17/2013 25.85 25.87 25.68 25.71 571
6/14/2013 25.97 25.99 25.73 25.76 935
6/13/2013 25.67 25.90 25.64 25.89 3623
6/12/2013 25.84 25.84 25.62 25.64 1064
6/11/2013 25.55 25.68 25.46 25.53 1267
6/10/2013 26.07 26.09 25.98 26.01 1861
6/7/2013 25.88 25.99 25.83 25.95 448
6/6/2013 26.22 26.22 26.00 26.13 6262
6/5/2013 26.42 26.42 26.20 26.31 3741
6/4/2013 26.68 26.71 26.54 26.57 1402
6/3/2013 26.67 26.75 26.60 26.75 946
5/31/2013 26.66 26.73 26.51 26.51 4872
5/30/2013 26.80 26.86 26.75 26.78 562
5/29/2013 27.00 27.02 26.86 26.91 244
5/28/2013 27.17 27.21 27.09 27.11 6509
5/24/2013 27.00 27.02 26.93 27.00 1006
5/23/2013 27.15 27.31 27.13 27.30 1209
5/22/2013 27.51 27.56 27.35 27.41 869
5/21/2013 27.41 27.53 27.40 27.46 387
5/20/2013 27.35 27.43 27.35 27.42 1675
5/17/2013 27.26 27.35 27.25 27.34 605
5/16/2013 27.37 27.39 27.31 27.37 853
5/15/2013 27.53 27.53 27.45 27.50 442
5/14/2013 27.35 27.44 27.35 27.44 419
5/13/2013 27.49 27.50 27.45 27.49 554
5/10/2013 27.49 27.56 27.46 27.56 514
5/9/2013 27.44 27.60 27.44 27.49 312
5/8/2013 27.25 27.32 27.25 27.29 823
5/7/2013 27.32 27.35 27.25 27.32 552
5/6/2013 27.42 27.53 27.42 27.52 2288
5/3/2013 27.53 27.56 27.48 27.51 1084
5/2/2013 27.30 27.37 27.29 27.34 972
5/1/2013 27.25 27.26 27.16 27.22 590
4/30/2013 27.51 27.99 27.33 27.43 2554
4/29/2013 27.50 27.52 27.45 27.50 524
4/26/2013 27.43 27.45 27.37 27.43 6153
4/25/2013 27.60 27.63 27.53 27.56 629
4/24/2013 27.46 27.52 27.41 27.52 263
4/23/2013 27.29 27.37 27.21 27.33 415
4/22/2013 27.40 27.40 27.25 27.28 1352
4/19/2013 27.41 27.41 27.33 27.38 1387
4/18/2013 27.28 27.31 27.20 27.27 8176
4/17/2013 27.32 27.32 27.22 27.30 2331
4/16/2013 27.40 27.46 27.29 27.31 2328
4/15/2013 27.49 27.51 27.18 27.18 3364
4/12/2013 27.86 28.09 27.72 27.78 1038
4/11/2013 27.96 28.01 27.91 28.01 348
4/10/2013 27.81 27.91 27.81 27.91 716
4/9/2013 27.74 27.78 27.72 27.73 700
4/8/2013 27.62 27.69 27.58 27.66 2572
4/5/2013 27.36 27.50 27.29 27.47 1164
4/4/2013 27.44 27.46 27.37 27.38 1057
4/3/2013 27.30 27.30 27.14 27.15 3936
4/2/2013 27.23 27.34 27.22 27.30 1615
4/1/2013 27.18 27.22 27.10 27.10 1669
3/28/2013 27.23 27.26 27.19 27.25 1288
3/27/2013 27.28 27.34 27.28 27.33 5138
3/26/2013 27.27 27.32 27.24 27.29 394
3/25/2013 27.18 27.22 27.13 27.22 1599
3/22/2013 27.13 27.14 27.06 27.10 260
3/21/2013 27.16 27.22 27.12 27.17 605
3/20/2013 27.00 27.06 26.99 27.03 218
3/19/2013 27.06 27.07 26.99 27.07 411
3/18/2013 27.02 27.15 27.01 27.08 573
3/15/2013 27.01 27.08 26.99 27.05 237
3/14/2013 27.15 27.17 27.05 27.09 274
3/13/2013 27.18 27.25 27.15 27.25 227
3/12/2013 27.15 27.21 27.15 27.17 491
3/11/2013 27.11 27.18 27.10 27.17 577
3/8/2013 27.15 27.16 27.05 27.09 448
3/7/2013 26.99 27.04 26.99 27.02 350
3/6/2013 27.01 27.04 26.95 27.02 1704
3/5/2013 26.84 26.94 26.82 26.88 3060
3/4/2013 26.71 26.83 26.71 26.80 1343
3/1/2013 26.67 26.80 26.67 26.72 2365
2/28/2013 26.61 26.70 26.61 26.64 7886
2/27/2013 26.47 26.62 26.44 26.59 790
2/26/2013 26.64 26.65 26.49 26.58 2114
2/25/2013 26.89 26.90 26.64 26.66 1625
2/22/2013 26.87 26.91 26.81 26.86 1196
2/21/2013 26.75 26.79 26.70 26.76 1054
2/20/2013 26.92 26.92 26.79 26.80 534
2/19/2013 26.98 27.04 26.98 27.02 949
2/15/2013 26.98 27.01 26.90 26.95 1601
2/14/2013 27.06 27.06 26.95 26.95 297
2/13/2013 26.93 26.96 26.90 26.94 376
2/12/2013 26.82 26.89 26.80 26.88 311
2/11/2013 26.77 26.87 26.77 26.84 429
2/8/2013 26.76 26.77 26.71 26.74 730
2/7/2013 26.77 26.78 26.69 26.75 276
2/6/2013 26.78 26.79 26.71 26.77 834
2/5/2013 26.81 26.84 26.78 26.80 11680
2/4/2013 26.83 26.86 26.77 26.79 1732
2/1/2013 26.68 26.78 26.65 26.74 1097
1/31/2013 26.59 26.67 26.56 26.62 2680
1/30/2013 26.59 26.59 26.50 26.56 496
1/29/2013 26.69 26.74 26.66 26.74 458
1/28/2013 26.63 26.66 26.60 26.66 539
1/25/2013 26.75 26.75 26.70 26.72 331
Marketplace
Trading Center