$12.32 +0.02 (%) PS DB Engy Fd Shs -

May. 27, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
5/27/201612.2012.3212.1612.3291,218
5/26/201612.3112.3512.2312.308,880
5/25/201612.2712.3612.1912.34118,727
5/24/201612.1312.2512.1312.2119,867
5/23/201612.0412.1512.0212.1517,011
5/20/201612.1712.2312.1112.1452,472
5/19/201611.9612.1611.8612.1516,922
5/18/201612.1312.2612.0712.0789,011
5/17/201612.0612.2212.0312.2149,893
5/16/201612.0512.1012.0012.0616,685
5/13/201611.8011.8711.7611.8359,938
5/12/201611.9011.9111.6611.87545,312
5/11/201611.4211.8611.3711.82133,211
5/10/201611.3011.4611.2611.4613,867
5/9/201611.2211.2311.0311.0423,923
5/6/201611.1811.4811.1811.3523,380
5/5/201611.5911.5911.2311.29144,352
5/4/201611.5211.5411.1811.3353,393
5/3/201611.4011.4111.2711.3640,864
5/2/201611.7311.7311.4911.51156,896
4/29/201611.8711.8711.7011.7858,771
4/28/201611.7111.8611.6711.75107,928
4/27/201611.6011.7211.4011.71241,721
4/26/201611.3811.4811.3611.4515,378
4/25/201611.3911.3911.2211.247,814
4/22/201611.4111.4611.3311.3810,111
4/21/201611.3011.3411.2211.2868,163
4/20/201610.8711.3710.8411.3242,134
4/19/201610.8711.0410.8611.0421,618
4/18/201610.4710.7810.4710.7255,699
4/15/201610.7410.8110.6010.7711,410
4/14/201611.0711.1010.9810.9872,591
4/13/201611.0711.1110.9811.06102,767
4/12/201610.8911.1310.8311.0926,267
4/11/201610.6310.7710.6310.775,239
4/8/201610.4710.6010.4210.5430,091
4/7/201610.0910.119.9710.1015,930
4/6/20169.8910.179.8910.1521,010
4/5/20169.869.869.759.7910,283
4/4/201610.0610.149.889.88566,922
4/1/201610.1610.1710.0810.0845,304
3/31/201610.4810.5510.4410.4481,204
3/30/201610.6310.6810.4410.4654,088
3/29/201610.3310.4710.3010.47107,616
3/28/201610.5410.5610.4610.5411,423
3/24/201610.3910.5910.3410.599,781
3/23/201610.7710.7710.5410.58449,233
3/22/201610.7510.9210.7410.9151,669
3/21/201610.7410.7810.6810.7813,633
3/18/201610.8710.9010.7010.7717,100
3/17/201610.6810.8110.6210.7914,168
3/16/201610.4910.6210.4810.6141,605
3/15/201610.3910.3910.2510.3440,043
3/14/201610.4610.4810.3710.4463,404
3/11/201610.7110.7410.6110.6433,741
3/10/201610.5710.6110.4810.6158,834
3/9/201610.5610.7010.5610.6833,694
3/8/201610.6410.6410.3610.3725,584
3/7/201610.3210.6810.3210.60235,185
3/4/20169.9710.279.9210.2329,512
3/3/20169.789.949.779.9443,946
3/2/20169.829.959.829.9224,317
3/1/20169.829.959.769.8838,256
2/29/20169.709.889.709.8430,827
2/26/20169.899.919.609.6615,979
2/25/20169.569.719.409.7027,714
2/24/20169.299.699.259.6724,120
2/23/20169.479.489.349.4335,463
2/22/20169.669.719.619.6932,145
2/19/20169.509.519.369.4437,723
2/18/20169.909.909.609.6036,001
2/17/20169.449.829.449.7641,117
2/16/20169.649.649.339.3656,686
2/12/20169.379.679.339.5831,216
2/11/20169.099.319.029.31105,537
2/10/20169.099.319.059.1527,590
2/9/20169.469.539.049.1271,352
2/8/20169.799.809.559.5552,991
2/5/20169.819.889.729.7427,292
2/4/201610.0310.059.749.8436,196
2/3/20169.619.929.409.9148,593
2/2/20169.439.579.369.451,226,920
2/1/201610.0410.049.799.8058,282
1/29/201610.1910.2810.0110.24112,104
1/28/201610.1910.209.9310.13153,077
1/27/20169.519.889.439.7541,902
1/26/20169.399.769.379.5544,895
1/25/20169.529.599.239.2373,104
1/22/20169.579.719.459.71263,067
1/21/20168.809.238.799.1378,728
1/20/20168.918.968.678.9083,155
1/19/20169.179.239.009.01189,245
1/15/20169.359.409.179.23596,533
1/14/20169.579.729.499.6966,918
1/13/20169.839.869.559.6277,320
1/12/201610.0610.079.689.8126,107
1/11/201610.3010.309.959.9623,028
1/8/201610.4710.4710.2510.3918,591
1/7/201610.4210.6210.4110.4772,638
1/6/201610.6910.8010.5310.5651,988
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center