$17.75 -0.21 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

May. 22, 2015 | 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
5/22/201517.6717.7617.6717.758,754
5/21/201517.8318.0117.8217.9628,354
5/20/201517.6517.6617.5517.5928,027
5/19/201517.8017.8017.4417.51226,600
5/18/201518.0018.0417.9018.0022,034
5/15/201517.8918.1317.8118.0933,646
5/14/201518.1918.2717.9718.1238,933
5/13/201518.1918.3518.0418.0447,011
5/12/201517.8618.2017.8618.01208,106
5/11/201517.8217.8317.6217.7338,039
5/8/201517.7817.8617.5917.8427,907
5/7/201518.1918.1917.6817.7289,096
5/6/201518.5218.7118.1818.20546,018
5/5/201518.3018.4118.2118.2343,224
5/4/201517.9318.0317.8818.03552,755
5/1/201517.8518.0317.8018.0387,110
4/30/201517.6718.0017.6517.95120,988
4/29/201517.5117.8517.5117.6474,920
4/28/201517.4917.6217.4517.4743,439
4/27/201517.6017.6117.4517.4749,037
4/24/201517.4917.6317.4917.5933,020
4/23/201517.3517.6817.3517.52325,942
4/22/201517.1317.2517.0717.2339,206
4/21/201517.2517.2717.0017.0744,431
4/20/201517.1417.3917.1317.2532,938
4/17/201517.3217.4717.2317.3360,168
4/16/201517.1417.5517.0817.4275,845
4/15/201516.6617.2816.6217.1377,862
4/14/201516.4916.6416.4616.5157,607
4/13/201516.4916.5216.2416.3415,289
4/10/201516.2316.3516.2116.3146,412
4/9/201516.1116.3116.0416.09388,691
4/8/201516.4216.4215.8315.9635,069
4/7/201516.3416.6316.2716.5740,578
4/6/201516.1816.4716.1016.3813,184
4/2/201515.9316.0415.6815.91574,762
4/1/201515.8916.3315.8416.1628,192
3/31/201515.8716.0415.8115.8853,492
3/30/201516.0016.0515.8216.04216,768
3/27/201516.3616.3615.9115.91168,068
3/26/201516.4316.6216.3216.5347,526
3/25/201516.0516.2015.9016.0229,096
3/24/201516.0316.0515.8815.9037,146
3/23/201515.9716.0415.8315.9914,945
3/20/201515.9616.0015.8715.9331,068
3/19/201515.7415.8915.6315.7635,871
3/18/201515.4416.3515.4316.3166,758
3/17/201515.5415.6215.4515.5326,645
3/16/201515.6515.7215.3515.6840,337
3/13/201516.1516.1515.7715.7778,640
3/11/201516.3616.5416.2116.4942,690
3/10/201516.4216.4416.2216.3144,269
3/9/201516.8216.9516.6316.6780,258
3/6/201517.0917.1216.8616.9346,311
3/5/201517.2217.2417.0517.1437,401
3/4/201517.2817.2817.0017.1838,081
3/3/201517.3217.4017.1817.37562,448
3/2/201517.2517.3516.9817.0829,747
2/27/201517.2717.5517.2517.4329,656
2/26/201517.2917.4217.0417.1026,725
2/25/201517.0717.5516.9617.4655,323
2/24/201517.1117.1916.8916.9131,110
2/23/201516.9817.2016.9116.9341,521
2/20/201517.2717.2717.1017.1038,060
2/19/201516.7217.1816.7017.0639,261
2/18/201517.3217.4017.0917.0940,880
2/17/201517.5017.6517.1417.4462,645
2/13/201517.4217.5017.3317.4350,377
2/12/201516.9617.2316.8617.1361,390
2/11/201516.7316.7816.4516.7448,499
2/10/201517.1517.1516.7516.9471,445
2/9/201517.1117.3316.9817.1594,714
2/6/201516.8217.1316.7616.91380,670
2/5/201516.3616.9016.3616.63139,905
2/4/201516.8016.8016.0116.27175,980
2/3/201516.6717.4516.6317.091,249,070
2/2/201516.1416.3715.7516.31144,450
1/30/201514.9515.9014.9215.69103,457
1/29/201515.1115.1114.8014.9951,715
1/28/201515.1515.1714.9514.9646,401
1/27/201515.0415.4314.9815.2486,265
1/26/201515.0915.2614.9514.9665,525
1/23/201515.1215.2815.0715.0950,554
1/22/201515.2715.2714.9315.0663,349
1/21/201515.1815.2815.0215.1787,466
1/20/201515.1215.1814.9115.0193,448
1/16/201515.3215.6215.2915.60106,735
1/15/201515.8415.8915.1715.18150,991
1/14/201515.1415.8115.0115.7375,162
1/13/201514.9715.2714.8215.2360,114
1/12/201515.4315.4315.1215.15127,101
1/9/201515.8515.8915.4815.8175,472
1/8/201515.6215.8915.5715.8961,336
1/6/201516.0216.2115.6915.74197,919
1/5/201516.6416.6416.2316.2484,614
1/2/201516.9517.2216.8516.9341,570
12/31/201416.9117.5016.8217.47677,344
12/30/201417.2217.3617.1017.2372,701
12/29/201417.7317.7517.1817.28279,603
12/26/201417.7917.7917.4717.6261,223
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center