$9.74 -0.10 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Feb. 5, 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
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
1/5/201611.0111.0510.9911.01101,066
1/4/201611.3611.4911.1011.1540,202
12/31/201510.9811.3510.9811.2013,698
12/30/201511.0611.0610.9611.0132,577
12/29/201511.2911.3211.2111.2765,875
12/28/201511.0411.1010.9711.0057,546
12/24/201511.2311.2911.2011.2419,038
12/23/201510.9711.1910.9711.1850,861
12/22/201510.8010.9010.7510.78145,154
12/21/201510.8310.9310.7810.8357,351
12/18/201511.0711.1910.9510.95239,517
12/17/201511.1711.1911.0511.0561,281
12/16/201511.2011.2811.1111.1882,318
12/15/201511.3811.5811.3411.3734,656
12/14/201511.2611.4411.2311.3066,488
12/11/201511.6411.6411.3511.4460,741
12/10/201511.7011.7711.6611.7033,526
12/9/201511.7811.8411.6411.779,823
12/8/201511.7011.9111.6811.7330,398
12/7/201512.0612.1011.8111.8264,477
12/4/201512.3512.4212.2212.3315,002
12/3/201512.4212.7012.3012.52135,824
12/2/201512.5112.6412.3012.33116,984
12/1/201512.7312.8012.6112.7012,335
11/30/201512.8512.8712.5512.5731,118
11/27/201512.8212.8212.7512.76937
11/25/201512.7713.0512.7513.05102,328
11/24/201512.9913.1012.8813.0594,122
11/23/201512.5512.8312.5512.7020,833
11/20/201512.5512.7612.5212.5546,204
11/19/201512.5712.6712.5512.5778,934
11/18/201512.6612.6612.4412.606,606
11/17/201512.5612.5912.4612.4813,359
11/16/201512.5112.7412.3612.7454,067
11/13/201512.6612.6812.5112.5867,632
11/12/201512.8612.9712.7212.7412,633
11/11/201513.3813.3813.0213.037,918
11/10/201513.3113.4313.3113.3411,825
11/9/201513.3713.4513.2813.3417,115
11/6/201513.4313.4413.2913.416,636
11/5/201513.5013.6113.4313.4625,382
11/4/201514.0314.0313.5913.65337,051
11/3/201513.7714.1113.7614.03193,655
10/30/201513.4413.7413.4113.6314,802
10/29/201513.4713.6513.3613.3937,785
10/28/201513.1013.4813.1013.45104,108
10/27/201512.9012.9612.8312.96108,320
10/26/201513.1913.1913.0413.0516,454
10/23/201513.2213.3013.1513.2229,547
10/22/201513.3613.4113.2613.3615,710
10/21/201513.2313.3713.1313.2638,998
10/20/201513.3313.4313.3013.4135,454
10/19/201513.4613.5113.3313.378,534
10/16/201513.7313.8313.6513.798,305
10/15/201513.5813.7013.3813.68474,272
10/14/201513.6313.7313.5813.6934,788
10/13/201513.7513.8813.5913.6121,934
10/12/201514.4214.4213.8413.86986,929
10/9/201514.4014.4714.2614.34977,386
10/8/201514.2714.5014.2314.4611,722
10/7/201514.5014.5414.1514.18343,166
10/6/201513.9714.3713.9314.3672,413
10/5/201513.7813.9213.7613.8427,848
10/2/201513.2213.5613.2213.54123,508
10/1/201513.9113.9413.4413.4418,946
9/30/201513.5213.6713.5213.6433,990
9/29/201513.4613.6313.4613.56215,194
9/28/201513.4313.5013.3713.3823,251
9/25/201513.7013.7813.5313.696,818
9/24/201513.4613.6513.4613.6311,024
9/23/201513.9314.1413.5613.6126,441
9/22/201513.6013.8713.5813.8446,408
9/21/201513.7213.8313.6813.8112,928
9/18/201513.6413.7313.3913.506,248
9/17/201513.9113.9413.6913.835,169
9/16/201513.8414.1013.7413.969,694
9/15/201513.4713.5513.4013.5532,250
9/14/201513.5713.6113.3913.425,629
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center