$13.10 0.00 (%) PS DB Engy Fd Shs -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
12/7/201613.1813.3113.0913.10112,258
12/6/201613.2413.3313.2313.2435,172
12/5/201613.4813.5013.3513.3585,797
12/2/201613.2913.3813.2713.32588,298
12/1/201613.1113.3513.0913.20140,618
11/30/201612.5612.9112.5612.75142,866
11/29/201612.0512.1211.9712.0544,206
11/28/201612.3712.4812.3312.3380,912
11/25/201612.3412.3612.1712.218,106
11/23/201612.3912.5212.3912.4880,661
11/21/201612.2612.4512.2312.43129,349
11/18/201611.8911.9611.7911.93107,387
11/17/201611.9412.0011.7711.7782,029
11/16/201611.8211.9411.7411.77109,314
11/15/201611.6811.9311.6811.88117,744
11/14/201611.5011.5011.3411.492,435,850
11/11/201611.6611.6611.5011.50196,537
11/10/201611.7611.8611.7511.78111,962
11/9/201611.8311.9811.7111.9784,588
11/8/201611.7711.9011.7711.8484,075
11/7/201611.8411.9111.7511.8927,863
11/4/201611.8311.8811.7111.81116,982
11/3/201612.0912.1111.9411.96480,903
11/2/201612.1912.2112.0012.10571,341
11/1/201612.5812.6012.2712.37290,535
10/31/201612.5412.5612.2312.23409,042
10/28/201612.7112.8112.5912.6241,284
10/27/201612.7412.8312.7312.7675,687
10/26/201612.6712.8312.6312.6795,916
10/25/201612.9613.0012.8512.8656,521
10/24/201612.9713.0212.8313.00123,061
10/21/201612.9613.0712.9213.06232,048
10/20/201612.9612.9912.8812.94339,674
10/19/201613.0813.2013.0613.11262,529
10/18/201613.0213.0212.9013.00110,507
10/17/201612.9612.9612.8212.92403,783
10/14/201612.9212.9812.8612.98299,681
10/13/201612.8712.9912.8012.953,187,470
10/12/201612.8912.8912.8012.86286,148
10/11/201613.0713.1012.9112.971,807,420
10/10/201612.9513.1612.9513.041,066,910
10/7/201612.9212.9312.7412.82213,967
10/6/201612.8812.9412.8012.9149,943
10/5/201612.8112.8212.7012.7966,572
10/4/201612.6712.6812.5712.641,048,320
10/3/201612.4512.6212.3612.55478,993
9/30/201612.3912.4512.3112.37195,430
9/29/201612.2012.4012.1812.3167,369
9/28/201611.7912.2511.6612.11148,003
9/27/201611.6911.7411.5911.6461,804
9/26/201611.8212.0011.8211.96161,252
9/23/201611.9412.0111.6211.6765,651
9/22/201612.0312.0311.9811.987,427
9/21/201611.7611.8911.7611.8730,654
9/20/201611.5011.6511.4911.647,224
9/19/201611.6711.7611.6011.6022,512
9/16/201611.6111.7111.6011.637,485
9/15/201611.6811.8111.6411.7632,573
9/14/201611.7411.7911.5911.6137,846
9/13/201611.9611.9611.8311.858,835
9/12/201611.8412.1111.8412.00130,592
9/9/201612.1512.1811.9611.9666,143
9/8/201612.0612.3812.0012.3291,840
9/7/201611.7811.9011.7211.85243,267
9/6/201611.6111.7411.5511.7245,616
9/2/201611.5811.6811.5611.59763,081
9/1/201611.5911.6111.3711.4658,007
8/31/201611.9812.0111.7311.77111,179
8/30/201612.2912.2912.0612.1125,349
8/29/201612.2212.2812.2012.24137,670
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center