$12.34 -0.01 (%) PS DB Engy Fd Shs -

Aug. 26, 2016 | 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
8/26/201612.3312.5312.2512.3451,291
8/25/201612.2212.3512.2212.3527,180
8/24/201612.3212.3712.1612.2255,751
8/23/201612.1612.4112.1112.3617,052
8/22/201612.3412.3512.2212.22134,953
8/19/201612.5212.5312.4212.5191,731
8/18/201612.4012.5512.3612.51258,810
8/17/201612.1812.3212.0612.32145,624
8/16/201612.0612.1811.9912.14177,969
8/15/201611.8212.0211.8212.00138,493
8/12/201611.5811.7511.5611.7541,679
8/11/201611.2411.6111.2411.5370,667
8/10/201611.4411.5011.1411.16657,307
8/9/201611.5211.5211.3511.39138,980
8/8/201611.4511.5111.4111.4470,504
8/5/201611.2911.3211.1911.29112,720
8/4/201611.1111.3211.0011.2945,031
8/3/201610.9211.1710.8111.17262,248
8/2/201611.0911.1210.7910.86129,795
8/1/201611.0611.0810.8810.93205,340
7/29/201611.0811.2411.0511.2247,735
7/28/201611.1611.2111.1111.11172,669
7/27/201611.4111.4511.1511.1773,818
7/26/201611.4011.4411.3511.3949,875
7/25/201611.4811.5011.4011.4371,185
7/22/201611.6911.7011.5611.63546,996
7/21/201611.8711.9111.6811.6893,879
7/20/201611.7411.9711.7011.8679,951
7/19/201611.9411.9711.8711.90107,469
7/18/201611.9711.9711.8611.92326,345
7/15/201612.0912.1412.0612.0824,927
7/14/201612.0012.0511.8812.02215,225
7/13/201612.0912.1511.8311.8946,522
7/12/201612.2412.3312.1112.28199,044
7/11/201612.0712.0711.8611.86442,223
7/8/201611.9912.0311.8711.971,299,790
7/7/201612.5212.5511.8511.92401,949
7/6/201612.1112.3912.0612.381,239,350
7/5/201612.6312.6312.1212.211,654,920
7/1/201612.5112.8512.5012.85739,920
6/30/201612.6412.7512.5512.57715,814
6/29/201612.5412.8412.4212.71271,519
6/28/201612.3712.4812.2412.46541,322
6/27/201612.1612.1811.9912.15631,520
6/24/201612.2612.3912.2612.2950,558
6/23/201612.7512.8212.6012.81248,977
6/22/201612.8412.8512.4812.60364,136
6/21/201612.6112.7712.5312.73126,993
6/20/201612.5512.7412.5312.68685,318
6/17/201612.2012.4212.1812.391,630,300
6/16/201612.1912.1911.9111.961,447,800
6/15/201612.2912.4112.1712.2161,947
6/14/201612.4412.4612.3912.4236,749
6/13/201612.4112.6012.4112.4946,801
6/10/201612.6612.6612.5512.5735,395
6/9/201612.7212.9112.7212.8924,817
6/8/201612.8112.9212.7712.8982,792
6/7/201612.5712.7112.5712.71147,808
6/6/201612.4512.5312.4012.52227,556
6/3/201612.4012.4012.2712.34348,918
6/2/201612.2512.5112.2212.4096,078
6/1/201612.1412.4112.1012.41201,989
5/31/201612.3412.5112.2512.26323,148
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center