POWERSHARES DB US DOLLAR INDEX $22.92
+0.14
17/5/2013 04:17 PM
|
NYSEARCA
:
UUP
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
7/30/2012
|
22.81
|
22.81
|
22.76
|
22.77
|
13110
|
|
7/27/2012
|
22.71
|
22.78
|
22.63
|
22.74
|
22411
|
|
7/26/2012
|
22.75
|
22.79
|
22.70
|
22.75
|
20422
|
|
7/25/2012
|
23.00
|
23.05
|
22.97
|
22.98
|
10600
|
|
7/24/2012
|
23.03
|
23.14
|
23.02
|
23.10
|
34423
|
|
7/23/2012
|
23.09
|
23.11
|
22.99
|
23.01
|
21290
|
|
7/20/2012
|
22.93
|
22.99
|
22.92
|
22.98
|
27440
|
|
7/19/2012
|
22.85
|
22.87
|
22.78
|
22.81
|
12432
|
|
7/18/2012
|
22.90
|
22.90
|
22.82
|
22.82
|
10129
|
|
7/17/2012
|
22.87
|
22.99
|
22.84
|
22.84
|
35654
|
|
7/16/2012
|
22.91
|
22.95
|
22.84
|
22.86
|
12226
|
|
7/13/2012
|
23.03
|
23.03
|
22.91
|
22.93
|
31526
|
|
7/12/2012
|
23.05
|
23.07
|
23.01
|
23.03
|
49146
|
|
7/11/2012
|
22.93
|
23.01
|
22.90
|
22.98
|
13629
|
|
7/10/2012
|
22.88
|
22.99
|
22.88
|
22.96
|
12631
|
|
7/9/2012
|
22.93
|
22.95
|
22.88
|
22.88
|
13156
|
|
7/6/2012
|
22.88
|
22.97
|
22.86
|
22.95
|
21346
|
|
7/5/2012
|
22.79
|
22.83
|
22.78
|
22.80
|
15767
|
|
7/3/2012
|
22.56
|
22.57
|
22.48
|
22.50
|
6429
|
|
7/2/2012
|
22.52
|
22.56
|
22.51
|
22.52
|
25823
|
|
6/29/2012
|
22.44
|
22.49
|
22.42
|
22.47
|
31589
|
|
6/28/2012
|
22.79
|
22.83
|
22.76
|
22.78
|
18468
|
|
6/27/2012
|
22.74
|
22.79
|
22.73
|
22.75
|
8897
|
|
6/26/2012
|
22.73
|
22.77
|
22.67
|
22.68
|
7836
|
|
6/25/2012
|
22.74
|
22.75
|
22.70
|
22.72
|
18728
|
|
6/22/2012
|
22.65
|
22.72
|
22.63
|
22.65
|
12728
|
|
6/21/2012
|
22.53
|
22.71
|
22.52
|
22.70
|
27853
|
|
6/20/2012
|
22.42
|
22.53
|
22.38
|
22.46
|
20135
|
|
6/19/2012
|
22.51
|
22.52
|
22.38
|
22.43
|
36985
|
|
6/18/2012
|
22.59
|
22.64
|
22.57
|
22.60
|
15761
|
|
6/15/2012
|
22.58
|
22.61
|
22.49
|
22.50
|
24143
|
|
6/14/2012
|
22.69
|
22.69
|
22.58
|
22.60
|
13720
|
|
6/13/2012
|
22.73
|
22.76
|
22.63
|
22.69
|
19965
|
|
6/12/2012
|
22.81
|
22.86
|
22.75
|
22.76
|
14301
|
|
6/11/2012
|
22.71
|
22.84
|
22.71
|
22.84
|
8422
|
|
6/8/2012
|
22.90
|
22.91
|
22.79
|
22.81
|
14877
|
|
6/7/2012
|
22.65
|
22.76
|
22.64
|
22.74
|
23181
|
|
6/6/2012
|
22.87
|
22.88
|
22.71
|
22.71
|
35976
|
|
6/5/2012
|
22.90
|
22.94
|
22.87
|
22.90
|
12996
|
|
6/4/2012
|
22.84
|
22.87
|
22.81
|
22.82
|
25414
|
|
6/1/2012
|
22.94
|
23.00
|
22.86
|
22.92
|
46339
|
|
5/31/2012
|
22.93
|
23.02
|
22.92
|
22.99
|
34066
|
|
5/30/2012
|
22.89
|
22.98
|
22.88
|
22.98
|
25667
|
|
5/29/2012
|
22.75
|
22.86
|
22.72
|
22.80
|
54880
|
|
5/25/2012
|
22.80
|
22.82
|
22.75
|
22.82
|
22107
|
|
5/24/2012
|
22.71
|
22.80
|
22.68
|
22.79
|
20063
|
|
5/23/2012
|
22.62
|
22.76
|
22.61
|
22.70
|
27000
|
|
5/22/2012
|
22.50
|
22.65
|
22.47
|
22.62
|
54854
|
|
5/21/2012
|
22.52
|
22.54
|
22.39
|
22.39
|
20532
|
|
5/18/2012
|
22.52
|
22.56
|
22.44
|
22.46
|
28979
|
|
5/17/2012
|
22.58
|
22.61
|
22.50
|
22.55
|
35313
|
|
5/16/2012
|
22.52
|
22.58
|
22.49
|
22.57
|
28500
|
|
5/15/2012
|
22.41
|
22.52
|
22.39
|
22.52
|
80293
|
|
5/14/2012
|
22.34
|
22.36
|
22.30
|
22.34
|
34948
|
|
5/11/2012
|
22.23
|
22.24
|
22.18
|
22.24
|
9921
|
|
5/10/2012
|
22.16
|
22.21
|
22.14
|
22.20
|
11000
|
|
5/9/2012
|
22.19
|
22.24
|
22.15
|
22.18
|
31370
|
|
5/8/2012
|
22.10
|
22.15
|
22.06
|
22.09
|
21779
|
|
5/7/2012
|
22.05
|
22.07
|
22.03
|
22.04
|
7164
|
|
5/4/2012
|
21.92
|
22.02
|
21.89
|
22.01
|
13693
|
|
5/3/2012
|
21.91
|
21.94
|
21.90
|
21.92
|
7140
|
|
5/2/2012
|
21.94
|
21.96
|
21.90
|
21.90
|
10639
|
|
5/1/2012
|
21.78
|
21.87
|
21.76
|
21.83
|
8193
|
|
4/30/2012
|
21.82
|
21.84
|
21.80
|
21.81
|
7001
|
|
4/27/2012
|
21.81
|
21.82
|
21.77
|
21.82
|
22158
|
|
4/26/2012
|
21.87
|
21.89
|
21.83
|
21.86
|
12356
|
|
4/25/2012
|
21.90
|
21.97
|
21.88
|
21.89
|
11238
|
|
4/24/2012
|
21.95
|
21.96
|
21.91
|
21.94
|
5842
|
|
4/23/2012
|
22.01
|
22.06
|
21.98
|
22.00
|
10882
|
|
4/20/2012
|
21.97
|
21.98
|
21.92
|
21.93
|
21166
|
|
4/19/2012
|
22.09
|
22.09
|
22.02
|
22.05
|
14574
|
|
4/18/2012
|
22.12
|
22.12
|
22.03
|
22.06
|
14348
|
|
4/17/2012
|
22.04
|
22.08
|
22.01
|
22.06
|
9444
|
|
4/16/2012
|
22.18
|
22.20
|
22.04
|
22.07
|
18376
|
|
4/13/2012
|
22.07
|
22.16
|
22.07
|
22.16
|
19161
|
|
4/12/2012
|
22.05
|
22.06
|
21.97
|
21.98
|
20043
|
|
4/11/2012
|
22.08
|
22.14
|
22.06
|
22.13
|
11575
|
|
4/10/2012
|
22.14
|
22.20
|
22.12
|
22.16
|
19903
|
|
4/9/2012
|
22.20
|
22.20
|
22.09
|
22.13
|
19634
|
|
4/5/2012
|
22.23
|
22.23
|
22.18
|
22.20
|
16691
|
|
4/4/2012
|
22.14
|
22.15
|
22.11
|
22.13
|
27923
|
|
4/3/2012
|
21.88
|
22.05
|
21.85
|
22.02
|
30161
|
|
4/2/2012
|
21.93
|
21.94
|
21.85
|
21.86
|
16429
|
|
3/30/2012
|
21.87
|
21.93
|
21.86
|
21.91
|
16503
|
|
3/29/2012
|
21.98
|
22.01
|
21.94
|
21.94
|
14419
|
|
3/28/2012
|
21.94
|
22.01
|
21.94
|
21.95
|
11450
|
|
3/27/2012
|
21.92
|
21.96
|
21.92
|
21.96
|
16762
|
|
3/26/2012
|
21.95
|
21.97
|
21.88
|
21.88
|
80652
|
|
18010
|
|
12737
|
|
26417
|
|
32953
|
|
63922
|
|
92722
|
|
28667
|
|
42045
|
|
89492
|
|
13422
|
|
30806
|
|
24260
|
