$22.54 -0.13 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Nov. 26, 2014 | 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
11/26/201422.6122.7522.5422.5449,627
11/25/201423.1423.1822.6322.6771,357
11/24/201423.0223.1522.9222.9648,691
11/21/201423.1723.2322.9223.2192,543
11/20/201422.8722.9822.7722.87311,602
11/19/201422.9123.0222.7322.7472,984
11/18/201422.8322.9222.7122.7946,310
11/17/201422.8023.0122.8022.9587,384
11/14/201422.8023.0822.7323.0654,699
11/13/201423.2323.2722.5022.60100,424
11/12/201423.5823.7523.4223.4455,635
11/11/201423.6023.7323.4323.6281,500
11/10/201424.2624.2923.6523.7148,455
11/7/201423.9924.1423.9724.0136,894
11/6/201423.6923.9423.6023.9155,421
11/5/201423.6024.0723.6023.8955,251
11/4/201423.7223.7623.5423.63414,822
11/3/201424.3324.5123.9723.9971,912
10/31/201424.0824.4024.0224.3637,162
10/30/201424.4724.5724.3524.40653,929
10/29/201424.6124.8424.5524.67737,024
10/28/201424.1024.3724.0424.31689,491
10/27/201423.9124.1823.8024.0690,194
10/24/201424.2324.3324.0724.28839,364
10/23/201424.2224.5224.1024.46653,759
10/22/201424.5724.5723.9723.9894,996
10/21/201424.4424.5424.2524.46134,683
10/20/201424.3624.4324.1024.2773,150
10/17/201424.5424.6424.3724.5585,122
10/16/201423.8724.8923.8324.37775,846
10/15/201424.2824.3723.9124.02277,617
10/14/201424.9424.9424.1924.28110,915
10/13/201425.1725.3325.0525.1335,314
10/10/201425.2925.4825.0725.3747,487
10/9/201425.6325.6525.2325.2949,161
10/8/201425.7525.8725.6525.8399,110
10/7/201426.2226.2226.0826.0840,131
10/6/201426.1526.4125.9726.4138,759
10/3/201426.2726.3126.0826.1922,588
10/2/201426.4026.6126.1526.60170,032
10/1/201427.0027.2426.7026.7359,441
9/30/201427.4927.4926.7626.92162,846
9/29/201427.3627.5727.3627.5263,397
9/26/201427.3827.4227.2727.3817,393
9/25/201427.3927.4927.2627.42289,129
9/24/201427.2227.4827.0227.4316,683
9/23/201427.2627.3527.2327.2442,472
9/22/201427.4027.4127.1127.2428,207
9/19/201427.3827.5227.3427.508,512
9/18/201427.6527.6527.4227.4328,772
9/17/201427.8827.9127.6527.724,742
9/16/201427.5827.8927.5827.7927,895
9/15/201427.3327.5227.3327.4711,687
9/12/201427.5027.5227.3327.357,972
9/11/201427.3327.6527.2827.5932,548
9/10/201427.7127.7127.4827.6219,871
9/9/201427.9227.9527.7927.8131,182
9/8/201427.7227.9627.7027.9621,834
9/5/201428.2428.2427.9328.0222,797
9/4/201428.3528.4328.1928.2268,357
9/3/201428.2528.5328.2028.38241,253
9/2/201428.2728.2927.9027.9642,290
8/29/201428.5328.6728.5328.6740,090
8/28/201428.6128.6128.4328.5148,431
8/27/201428.5628.5828.3128.52169,631
8/26/201428.5228.6428.3828.4538,654
8/25/201428.3328.4528.3028.4237,747
8/22/201428.3528.4428.2628.321,580,740
8/21/201428.2628.4528.2228.4223,549
8/20/201428.2928.2928.1128.2744,847
8/19/201428.2228.2528.1428.1963,167
8/18/201428.1728.1728.0428.1535,732
8/15/201428.2928.5128.2328.4391,713
8/14/201428.7128.7128.2528.2943,263
8/13/201428.7828.9328.7028.8710,201
8/12/201428.8828.9528.7128.7960,977
8/11/201429.0629.1729.0229.0348,577
8/8/201429.1229.1228.9028.9670,715
8/7/201429.0529.1128.9029.10672,458
8/6/201428.8829.0228.8828.9229,634
8/5/201428.8528.9028.6828.77386,434
8/4/201428.8128.9928.7928.8976,266
8/1/201428.8828.9028.7228.76260,661
7/31/201429.0929.1829.0029.0252,970
7/30/201429.3929.4329.1029.1215,682
7/29/201429.3329.4129.2429.4111,849
7/28/201429.3729.3829.2629.339,651
7/25/201429.3429.5429.2329.5316,700
7/24/201429.4629.4829.3129.3918,148
7/23/201429.4329.4829.3529.4720,983
7/22/201429.5729.5729.3129.3613,937
7/21/201429.3829.5429.3729.5442,484
7/18/201429.5429.5429.3629.3610,191
7/17/201429.6129.6129.3629.5132,746
7/16/201429.5629.6829.5229.52259,637
7/15/201429.5429.5829.4029.4511,441
7/14/201429.6829.8329.5829.8143,273
7/11/201429.7529.7829.5629.5818,593
7/10/201429.7729.9929.5029.9622,918
7/9/201429.8930.1829.7029.7918,700
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center