Home > Quotes > UUP > Historical Prices

PowerShares DB USD Index Bullish Historical Stock Prices

(ETF)
UUP 
$21.84
*  
0.04
  negative  
0.18%
Get UUP Alerts
*Delayed - data as of Jun. 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  21.875  21.94  21.835  21.84 579,584
06/14/2013 21.95 21.95 21.86 21.88 611,945
06/13/2013 21.93 21.96 21.86 21.9 587,057
06/12/2013 22 22.02 21.9 21.97 633,973
06/11/2013 22.11 22.12 21.98 21.98 1,210,764
06/10/2013 22.25 22.275 22.14 22.17 1,415,814
06/07/2013 22.17 22.21 22.1301 22.16 1,113,814
06/06/2013 22.34 22.3525 22 22.13 2,643,049
06/05/2013 22.46 22.47 22.395 22.42 1,766,357
06/04/2013 22.49 22.53 22.45 22.46 832,565
06/03/2013 22.6 22.64 22.3701 22.45 1,843,899
05/31/2013 22.6 22.6966 22.59 22.61 1,526,191
05/30/2013 22.59 22.62 22.52 22.55 820,809
05/29/2013 22.73 22.7485 22.67 22.7 445,628
05/28/2013 22.78 22.8885 22.76 22.87 502,684
05/24/2013 22.73 22.7399 22.68 22.71 918,368
05/23/2013 22.76 22.798 22.715 22.74 858,339
05/22/2013 22.79 22.94 22.67 22.89 1,448,260
05/21/2013 22.85 22.88 22.725 22.79 1,028,859
05/20/2013 22.86 22.86 22.7499 22.78 677,493
05/17/2013 22.91 22.94 22.88 22.92 1,011,810
05/16/2013 22.77 22.7998 22.69 22.7834 1,887,472
05/15/2013 22.8 22.84 22.753 22.79 757,180
05/14/2013 22.66 22.73 22.624 22.73 1,252,503
05/13/2013 22.6 22.645 22.58 22.64 1,317,114
05/10/2013 22.56 22.67 22.55 22.6 738,223
05/09/2013 22.33 22.51 22.3269 22.48 334,222
05/08/2013 22.25 22.27 22.21 22.265 524,384
05/07/2013 22.31 22.37 22.31 22.37 379,771
05/06/2013 22.33 22.391 22.33 22.37 296,153
05/03/2013 22.37 22.38 22.25 22.32 562,618
05/02/2013 22.31 22.37 22.29 22.33 1,081,856
05/01/2013 22.15 22.2 22.12 22.18 590,141
04/30/2013 22.3 22.3 22.17 22.2 1,611,813
04/29/2013 22.34 22.35 22.31 22.31 1,674,713
04/26/2013 22.44 22.45 22.39 22.41 466,119
04/25/2013 22.47 22.5367 22.47 22.51 747,340
04/24/2013 22.58 22.6 22.53 22.56 1,951,445
04/23/2013 22.57 22.6 22.53 22.57 1,002,128
04/22/2013 22.55 22.559 22.48 22.49 807,169
04/19/2013 22.43 22.517 22.39 22.5 1,373,094
04/18/2013 22.44 22.4799 22.4 22.46 460,383
04/17/2013 22.33 22.49 22.33 22.47 956,718
04/16/2013 22.32 22.35 22.21 22.23 1,223,652
04/15/2013 22.35 22.42 22.35 22.41 838,892
04/12/2013 22.38 22.39 22.33 22.34 1,658,198
04/11/2013 22.37 22.371 22.3246 22.37 807,589
04/10/2013 22.41 22.46 22.4 22.43 1,021,731
04/09/2013 22.43 22.47 22.38 22.41 487,558
04/08/2013 22.46 22.54 22.46 22.51 592,585
04/05/2013 22.45 22.46 22.4 22.45 493,369
04/04/2013 22.67 22.68 22.475 22.49 1,112,260
04/03/2013 22.54 22.54 22.49 22.52 540,717
04/02/2013 22.56 22.5883 22.54 22.57 507,577
04/01/2013 22.57 22.58 22.5 22.52 404,291
03/28/2013 22.63 22.63 22.56 22.6 773,016
03/27/2013 22.66 22.69 22.65 22.66 1,034,058
03/26/2013 22.56 22.6 22.5265 22.57 407,381
03/25/2013 22.48 22.58 22.48 22.58 735,060
03/22/2013 22.49 22.5 22.4 22.42 530,694
03/21/2013 22.55 22.58 22.51 22.5555 337,400
03/20/2013 22.5 22.565 22.49 22.56 882,381
03/19/2013 22.53 22.64 22.52 22.61 1,268,889
03/18/2013 22.53 22.55 22.46 22.54 2,671,096
03/15/2013 22.39 22.42 22.37 22.4 1,333,111
03/14/2013 22.62 22.63 22.47 22.5 706,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.