PowerShares ETF Shs DB Energy Index Fund $29.39

down -0.08


24/7/2014 04:00 PM  |  NYSEARCA : DBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
5/5/201429.3529.3529.1729.2621,170
5/2/201429.4829.5429.4229.46167,259
5/1/201429.3229.3929.2329.3738,169
4/30/201429.4929.5529.4229.557,790
4/29/201429.8629.9129.7929.7910,075
4/28/201429.7929.8429.5929.6610,734
4/25/201429.8829.8829.7829.79107,275
4/24/201430.1230.1330.0030.0844,438
4/23/201430.0230.0429.8829.8812,142
4/22/201429.9730.0229.9129.9821,201
4/21/201430.0730.1530.0730.1023,883
4/17/201429.9230.1829.9030.1431,706
4/16/201430.0530.1029.9229.9220,245
4/15/201429.8529.9629.8229.8612,000
4/14/201429.6829.8929.6729.8413,621
4/11/201429.5829.7229.5429.5412,588
4/10/201429.6029.7129.5629.6125,390
4/9/201429.5429.7029.5229.5923,155
4/8/201429.1729.5329.1329.4618,216
4/7/201429.1029.2128.9629.0510,551
4/4/201429.1929.2329.0829.1574,021
4/3/201428.7429.0528.7129.0115,898
4/2/201428.6528.7228.5228.66164,781
4/1/201429.1529.1528.6528.6671,280
3/31/201429.4529.4529.1029.2713,073
3/28/201429.1829.5029.1829.4245,303
3/27/201429.2729.4129.2229.349,420
3/26/201429.0929.0928.9029.0261,355
3/25/201429.0329.1028.8528.9626,920
3/24/201428.9429.0028.7828.7831,412
3/21/201428.9429.0628.8728.875,205
3/20/201428.8128.8628.6628.786,857
3/19/201428.7328.8028.6728.7711,615
3/18/201428.6628.8828.6628.8444,589
3/17/201428.9528.9528.6928.7114,539
3/14/201428.8829.1128.8829.079,001
3/13/201428.8528.8728.7328.8558,719
3/12/201428.8529.0128.8429.01664,582
3/11/201429.2129.2829.2029.2210,462
3/10/201429.1929.3629.1929.2819,168
3/7/201429.4629.5429.4529.51293,621
3/6/201429.1629.4329.1629.4121,018
3/5/201429.4829.5329.1729.1920,148
3/4/201429.6629.6929.6129.6737,450
3/3/201430.0330.1529.9029.951,176,800
2/28/201429.2429.5729.2429.4922,776
2/27/201429.3429.4729.3429.3857,474
Trading Center