POWERSHARES DB ENERGY $28.53

up +0.08


18/6/2013 04:18 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
6/18/2013 28.51 28.57 28.46 28.53 477
6/17/2013 28.50 28.54 28.40 28.45 316
6/14/2013 28.39 28.52 28.34 28.35 941
6/13/2013 27.78 28.25 27.78 28.22 1031
6/12/2013 27.85 28.00 27.83 27.89 1066
6/11/2013 27.67 27.73 27.57 27.71 157
6/10/2013 27.98 28.11 27.96 27.99 532
6/7/2013 27.71 28.19 27.71 28.11 470
6/6/2013 27.69 27.92 27.69 27.81 123
6/5/2013 27.84 27.93 27.72 27.72 200
6/4/2013 27.51 27.82 27.48 27.79 176
6/3/2013 27.42 27.69 27.42 27.57 1310
5/31/2013 27.42 27.55 27.19 27.23 711
5/30/2013 27.66 27.85 27.30 27.69 381
5/29/2013 28.12 28.27 27.78 27.85 694
5/28/2013 28.41 28.41 28.26 28.27 71
5/24/2013 27.81 28.03 27.77 28.01 120
5/23/2013 27.81 28.06 27.58 28.06 153
5/22/2013 28.25 28.32 27.96 27.97 247
5/21/2013 28.57 28.57 28.30 28.36 264
5/20/2013 28.42 28.63 28.38 28.51 285
5/17/2013 28.31 28.42 28.14 28.36 143
5/16/2013 28.15 28.22 27.94 28.07 424
5/15/2013 27.63 28.08 27.45 28.04 703
5/14/2013 27.86 28.04 27.85 27.91 580
5/13/2013 27.99 28.07 27.84 27.93 144
5/10/2013 27.79 28.12 27.68 28.12 617
5/9/2013 28.01 28.28 28.01 28.19 556
5/8/2013 28.13 28.28 28.03 28.24 841
5/7/2013 28.23 28.28 28.04 28.07 5722
5/6/2013 27.99 28.32 27.97 28.27 274
5/3/2013 27.88 28.10 27.87 27.98 179
5/2/2013 27.30 27.71 27.24 27.71 476
5/1/2013 27.24 27.35 27.07 27.21 1097
4/30/2013 28.05 28.05 27.68 27.68 357
4/29/2013 27.88 28.13 27.72 28.06 9539
4/26/2013 27.75 27.82 27.61 27.79 170
4/25/2013 27.50 27.90 27.48 27.81 185
4/24/2013 27.29 27.55 27.27 27.54 195
4/23/2013 27.09 27.24 27.01 27.19 480
4/22/2013 26.24 27.31 26.24 27.26 661
4/19/2013 27.05 27.13 27.01 27.09 149
4/18/2013 26.78 27.15 26.60 27.15 1478
4/17/2013 27.00 27.00 26.66 26.69 567
4/16/2013 27.13 27.24 26.92 27.24 3198
4/15/2013 27.28 27.51 27.06 27.07 661
4/12/2013 27.81 27.88 27.57 27.77 1678
4/11/2013 28.62 28.62 28.06 28.17 1098
4/10/2013 28.43 28.45 27.64 28.37 603
4/9/2013 28.93 28.93 26.92 28.35 1281
4/8/2013 28.12 28.24 27.97 28.22 570
4/5/2013 28.06 28.13 27.92 28.12 3508
4/4/2013 28.18 28.40 27.94 28.23 1443
4/3/2013 29.02 29.07 28.29 28.35 2941
4/2/2013 29.08 29.18 29.02 29.12 1957
4/1/2013 28.94 29.33 28.91 29.23 14376
3/28/2013 28.97 29.13 28.93 29.11 666
3/27/2013 28.89 29.10 28.89 29.08 652
3/26/2013 28.57 28.90 28.54 28.89 625
3/25/2013 28.62 28.79 28.33 28.41 578
3/22/2013 28.34 28.40 28.20 28.36 1048
3/21/2013 28.42 28.46 28.16 28.23 879
3/20/2013 28.36 28.54 28.25 28.49 339
3/19/2013 28.59 28.62 28.25 28.26 2623
3/18/2013 28.36 28.74 28.36 28.63 403
3/15/2013 28.78 28.79 28.67 28.75 163
3/14/2013 28.40 28.55 28.40 28.54 553
3/13/2013 28.53 28.54 28.22 28.30 240
3/12/2013 28.68 28.72 28.41 28.44 369
3/11/2013 28.45 28.54 28.29 28.44 647
3/8/2013 28.21 28.52 28.21 28.49 403
3/7/2013 28.13 28.33 28.12 28.29 192
3/6/2013 28.18 28.18 27.99 28.12 242
3/5/2013 28.04 28.26 28.02 28.25 402
3/4/2013 27.92 27.95 27.74 27.87 14759
3/1/2013 27.90 28.02 27.84 27.97 4289
2/28/2013 28.41 28.49 28.10 28.16 846
2/27/2013 28.58 28.67 28.32 28.32 1128
2/26/2013 28.90 28.94 28.54 28.58 1353
2/25/2013 29.20 29.20 28.85 28.85 488
2/22/2013 28.90 29.00 28.81 29.00 517
2/21/2013 28.90 29.02 28.79 28.86 1116
2/20/2013 29.72 29.72 29.21 29.30 1719
2/19/2013 29.62 29.78 29.54 29.76 1978
2/15/2013 29.58 29.80 29.49 29.80 782
2/14/2013 29.89 29.97 29.82 29.91 523
2/13/2013 29.94 30.00 29.87 29.91 202
2/12/2013 29.89 29.89 29.79 29.88 572
2/11/2013 29.68 29.85 29.57 29.84 540
2/8/2013 29.90 29.92 29.76 29.84 564
2/7/2013 29.75 29.80 29.50 29.58 782
2/6/2013 29.41 29.68 29.37 29.67 7173
2/5/2013 29.52 29.61 29.48 29.57 2109
2/4/2013 29.30 29.44 29.21 29.29 313
2/1/2013 29.36 29.62 29.32 29.48 5045
1/31/2013 29.03 29.32 29.03 29.31 531
1/30/2013 29.05 29.22 29.04 29.22 132
1/29/2013 28.77 29.00 28.76 28.96 222
1/28/2013 28.83 28.83 28.57 28.74 141
1/25/2013 28.89 28.93 28.72 28.80 579
Marketplace
Trading Center