PowerShares DB Energy $30.08

up +0.20


24/4/2014 06:40 PM  |  NYSEARCA : DBE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
2/26/201429.5829.6529.5029.5027,949
2/25/201429.7129.7129.5129.5124,896
2/24/201429.7829.9029.7829.8212,643
2/21/201429.8429.8429.6529.7833,982
2/20/201429.9029.9129.8229.8822,791
2/19/201429.7729.9829.7729.8964,054
2/18/201429.5729.8129.5729.7239,792
2/14/201429.2529.3729.1529.3235,055
2/13/201429.0929.3029.0929.277,459
2/12/201429.3329.3329.0929.118,601
2/11/201429.1229.1529.0529.1410,654
2/10/201429.0929.1228.9128.93121,249
2/7/201428.7829.2028.7829.1215,277
2/6/201428.7228.7228.5928.71296,444
2/5/201428.4628.4628.3728.4418,247
2/4/201428.4028.4628.2828.36144,586
2/3/201428.2528.3528.1228.2818,700
1/31/201428.4828.5628.2828.3420,637
1/30/201428.7128.7128.5428.5719,663
1/29/201428.4928.6828.3828.6063,256
1/28/201428.4128.5328.4128.4812,855
1/27/201428.4428.4928.1828.2935,717
1/24/201428.4528.5428.3328.486,562
1/23/201428.5428.5428.3828.3923,247
1/22/201428.3628.5628.3328.5589,525
1/21/201428.3228.3928.1328.1950,944
1/17/201428.0028.1327.9527.9513,680
1/16/201428.0228.0927.8727.88675,286
1/15/201427.9128.1827.8828.02588,749
1/14/201427.8927.9027.7627.8075,334
1/13/201427.8827.9327.7527.7514,701
1/10/201427.7827.9627.6827.9432,422
1/9/201428.2028.2027.6927.8522,272
1/8/201428.2028.2028.0028.0512,745
1/7/201428.2928.2928.1828.23408,226
1/6/201428.2928.2928.1328.2539,021
1/3/201428.4528.5028.1628.2625,616
1/2/201428.9428.9428.5128.51302,623
12/31/201329.1829.2429.1329.1548,644
12/30/201329.2829.4129.2429.2436,925
12/27/201329.4729.5929.3829.396,758
12/26/201329.3229.4229.3229.3710,076
12/24/201329.2829.3129.2529.2925,668
12/23/201329.2229.2429.1429.1840,446
12/20/201329.0129.2429.0129.2318,115
12/19/201328.8529.0628.8528.9640,762
12/18/201328.6828.8528.6828.7550,130
12/17/201328.6828.7428.5328.547,737
12/16/201328.8528.9128.7428.7537,807
12/13/201328.6228.6428.5328.5725,686
12/12/201328.8528.8528.6928.7110,956
12/11/201328.8128.9828.8028.9337,174
12/10/201328.9829.0028.8128.9668,433
12/9/201329.1229.1628.8328.8313,193
12/6/201329.2029.2229.1229.22113,969
12/5/201328.9029.2128.9029.1085,065
12/4/201329.1529.3029.0029.0213,507
12/3/201328.9229.1428.9129.1291,653
12/2/201328.6929.0328.5928.8778,202
11/29/201328.8028.8928.6928.6911,626
11/27/201328.5028.7228.5028.72183,592
Trading Center