$26.73 -0.19 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
8/5/201428.8528.9028.6828.77386,434
8/4/201428.8128.9928.7928.8976,266
8/1/201428.8828.9028.7228.76260,661
7/31/201429.0929.1829.0029.0252,970
7/30/201429.3929.4329.1029.1215,682
7/29/201429.3329.4129.2429.4111,849
7/28/201429.3729.3829.2629.339,651
7/25/201429.3429.5429.2329.5316,700
7/24/201429.4629.4829.3129.3918,148
7/23/201429.4329.4829.3529.4720,983
7/22/201429.5729.5729.3129.3613,937
7/21/201429.3829.5429.3729.5442,484
7/18/201429.5429.5429.3629.3610,191
7/17/201429.6129.6129.3629.5132,746
7/16/201429.5629.6829.5229.52259,637
7/15/201429.5429.5829.4029.4511,441
7/14/201429.6829.8329.5829.8143,273
7/11/201429.7529.7829.5629.5818,593
7/10/201429.7729.9929.5029.9622,918
7/9/201429.8930.1829.7029.7918,700
7/8/201430.1230.1529.9129.9932,530
7/7/201430.2830.2830.1130.1314,107
7/3/201430.4430.4630.3530.35207,283
7/2/201430.5930.6630.4430.4435,397
7/1/201430.7530.8230.6530.7535,719
6/30/201430.7330.7930.6230.75444,141
6/27/201430.9230.9530.7530.8428,357
6/26/201430.9930.9930.8230.82106,174
6/25/201431.0531.1430.9831.148,614
6/24/201431.0331.1931.0331.139,462
6/20/201431.1531.1731.0731.1615,387
6/19/201431.1431.2630.8731.1347,305
6/18/201431.0631.1231.0031.07164,855
6/17/201430.9331.0330.8230.9317,653
6/16/201430.7930.9030.7430.8635,035
6/13/201430.7730.8230.6330.7237,643
6/12/201430.3530.7830.3330.7644,067
6/11/201430.0030.0029.9429.9915,085
6/10/201430.0030.0129.7529.9114,158
6/9/201429.9430.0129.9429.9655,582
6/6/201429.7829.8029.6929.7929,719
6/5/201429.5329.8129.5229.8021,016
6/4/201429.7929.8229.5929.6449,394
6/3/201429.6829.7229.6429.72231,065
6/2/201429.6229.7329.6229.7151,600
5/30/201429.7129.7729.6729.7742,214
5/29/201429.9930.0229.9129.9322,370
5/28/201429.8729.9529.8029.9147,362
5/27/201429.9030.0029.8829.9615,762
5/23/201429.8630.0029.8629.9827,528
5/22/201430.0130.0129.8029.8829,802
5/21/201429.9030.0429.8229.9331,905
5/20/201429.6229.8329.6229.8243,453
5/19/201429.7729.7929.6129.62119,133
5/16/201429.6329.7029.6029.67100,834
5/15/201429.5529.6129.4729.542,066,120
5/13/201429.3029.4529.3029.4415,950
5/12/201429.3229.3429.2529.2643,579
5/8/201429.3729.3729.2729.349,150
5/7/201429.2729.5329.2529.5321,857
5/6/201429.3629.4129.2329.2324,329
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center