$15.01 +0.19 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Jul. 29, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
7/29/201514.8315.0914.8115.0116,232
7/28/201514.7915.0114.7414.8231,152
7/27/201514.9014.9314.7514.7538,084
7/24/201515.1615.1614.9815.0425,593
7/23/201515.4815.5115.1915.1928,266
7/22/201515.5415.5815.3715.3810,150
7/21/201515.6015.6915.5815.696,674
7/20/201515.5415.5915.4615.5014,950
7/17/201515.5515.6715.4815.6531,286
7/16/201515.7415.7415.6015.6129,285
7/15/201515.8015.9115.6015.6736,119
7/14/201515.7516.0215.7515.968,892
7/13/201515.8516.0715.8415.947,429
7/10/201516.0116.1215.8816.0726,307
7/9/201516.0116.1115.8816.0149,347
7/8/201515.8515.9115.5415.80223,763
7/7/201515.7515.9415.3515.8856,124
7/6/201516.1916.2515.7115.7768,588
7/2/201516.9917.1216.8116.8137,899
7/1/201517.0517.0516.8016.8444,116
6/30/201517.1317.3417.0817.2449,812
6/29/201516.9517.0716.9116.9280,755
6/26/201517.2317.2717.1617.166,653
6/25/201517.2117.2417.1317.219,161
6/24/201517.4817.5817.2517.3313,259
6/23/201517.1817.5917.1817.5514,770
6/22/201517.1017.3017.0517.2511,751
6/19/201517.3017.3117.1417.2253,354
6/18/201517.5517.5517.4317.4828,979
6/17/201517.8217.8217.2517.488,312
6/16/201517.4117.5117.3617.5131,826
6/15/201517.3217.4517.3117.3917,565
6/12/201517.5417.5717.4117.429,515
6/11/201517.7717.7717.6317.6917,148
6/10/201517.8517.9017.6917.8335,974
6/9/201517.4717.6417.4717.5336,711
6/8/201517.0717.1016.9817.0539,180
6/5/201516.6517.1616.6517.1117,717
6/4/201517.1317.1316.8116.92161,397
6/3/201517.5117.5417.2217.287,813
6/2/201517.4817.6517.4217.63649,226
6/1/201517.4917.5417.3017.4154,570
5/29/201517.0117.6117.0117.5337,337
5/28/201516.7516.9816.7516.9844,693
5/27/201517.0317.1216.8916.9432,340
5/26/201517.4617.4817.1817.26429,390
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!