$17.62 -0.17 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
12/26/201417.7917.7917.4717.6261,223
12/24/201417.8017.8017.6317.79106,202
12/23/201417.7118.2217.7018.12629,102
12/22/201418.0018.0017.6117.652,214,410
12/19/201417.9118.3817.7318.29110,046
12/18/201418.3618.3617.5517.64153,558
12/17/201417.5818.6017.5817.9399,379
12/16/201417.6018.0617.4917.8061,177
12/15/201418.5318.5517.9117.92414,668
12/12/201418.6618.6718.3818.4190,335
12/11/201418.9219.1618.7818.7981,134
12/10/201419.3219.3218.8419.0761,805
12/9/201419.4919.7019.4219.6252,388
12/8/201419.8519.8819.4919.49126,400
12/5/201420.2620.4220.0720.2154,881
12/4/201420.3720.5420.3020.3560,301
12/3/201420.7220.9020.5120.63202,048
12/2/201421.0021.0520.6620.77538,398
12/1/201419.9921.3518.6121.32571,494
11/28/201421.5321.5320.9120.96127,386
11/26/201422.6122.7522.5422.5449,627
11/25/201423.1423.1822.6322.6771,357
11/24/201423.0223.1522.9222.9648,691
11/21/201423.1723.2322.9223.2192,543
11/20/201422.8722.9822.7722.87311,602
11/19/201422.9123.0222.7322.7472,984
11/18/201422.8322.9222.7122.7946,310
11/17/201422.8023.0122.8022.9587,384
11/14/201422.8023.0822.7323.0654,699
11/13/201423.2323.2722.5022.60100,424
11/12/201423.5823.7523.4223.4455,635
11/11/201423.6023.7323.4323.6281,500
11/10/201424.2624.2923.6523.7148,455
11/7/201423.9924.1423.9724.0136,894
11/6/201423.6923.9423.6023.9155,421
11/5/201423.6024.0723.6023.8955,251
11/4/201423.7223.7623.5423.63414,822
11/3/201424.3324.5123.9723.9971,912
10/31/201424.0824.4024.0224.3637,162
10/30/201424.4724.5724.3524.40653,929
10/29/201424.6124.8424.5524.67737,024
10/28/201424.1024.3724.0424.31689,491
10/27/201423.9124.1823.8024.0690,194
10/24/201424.2324.3324.0724.28839,364
10/23/201424.2224.5224.1024.46653,759
10/22/201424.5724.5723.9723.9894,996
10/21/201424.4424.5424.2524.46134,683
10/20/201424.3624.4324.1024.2773,150
10/17/201424.5424.6424.3724.5585,122
10/16/201423.8724.8923.8324.37775,846
10/15/201424.2824.3723.9124.02277,617
10/14/201424.9424.9424.1924.28110,915
10/13/201425.1725.3325.0525.1335,314
10/10/201425.2925.4825.0725.3747,487
10/9/201425.6325.6525.2325.2949,161
10/8/201425.7525.8725.6525.8399,110
10/7/201426.2226.2226.0826.0840,131
10/6/201426.1526.4125.9726.4138,759
10/3/201426.2726.3126.0826.1922,588
10/2/201426.4026.6126.1526.60170,032
10/1/201427.0027.2426.7026.7359,441
9/30/201427.4927.4926.7626.92162,846
9/29/201427.3627.5727.3627.5263,397
9/26/201427.3827.4227.2727.3817,393
9/25/201427.3927.4927.2627.42289,129
9/24/201427.2227.4827.0227.4316,683
9/23/201427.2627.3527.2327.2442,472
9/22/201427.4027.4127.1127.2428,207
9/19/201427.3827.5227.3427.508,512
9/18/201427.6527.6527.4227.4328,772
9/17/201427.8827.9127.6527.724,742
9/16/201427.5827.8927.5827.7927,895
9/15/201427.3327.5227.3327.4711,687
9/12/201427.5027.5227.3327.357,972
9/11/201427.3327.6527.2827.5932,548
9/10/201427.7127.7127.4827.6219,871
9/9/201427.9227.9527.7927.8131,182
9/8/201427.7227.9627.7027.9621,834
9/5/201428.2428.2427.9328.0222,797
9/4/201428.3528.4328.1928.2268,357
9/3/201428.2528.5328.2028.38241,253
9/2/201428.2728.2927.9027.9642,290
8/29/201428.5328.6728.5328.6740,090
8/28/201428.6128.6128.4328.5148,431
8/27/201428.5628.5828.3128.52169,631
8/26/201428.5228.6428.3828.4538,654
8/25/201428.3328.4528.3028.4237,747
8/22/201428.3528.4428.2628.321,580,740
8/21/201428.2628.4528.2228.4223,549
8/20/201428.2928.2928.1128.2744,847
8/19/201428.2228.2528.1428.1963,167
8/18/201428.1728.1728.0428.1535,732
8/15/201428.2928.5128.2328.4391,713
8/14/201428.7128.7128.2528.2943,263
8/13/201428.7828.9328.7028.8710,201
8/12/201428.8828.9528.7128.7960,977
8/11/201429.0629.1729.0229.0348,577
8/8/201429.1229.1228.9028.9670,715
8/7/201429.0529.1128.9029.10672,458
8/6/201428.8829.0228.8828.9229,634
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center