$24.28 -0.18 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Oct. 24, 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
6/2/201429.6229.7329.6229.7151,600
5/30/201429.7129.7729.6729.7742,214
5/29/201429.9930.0229.9129.9322,370
5/28/201429.8729.9529.8029.9147,362
5/27/201429.9030.0029.8829.9615,762
5/23/201429.8630.0029.8629.9827,528
5/22/201430.0130.0129.8029.8829,802
5/21/201429.9030.0429.8229.9331,905
5/20/201429.6229.8329.6229.8243,453
5/19/201429.7729.7929.6129.62119,133
5/16/201429.6329.7029.6029.67100,834
5/15/201429.5529.6129.4729.542,066,120
5/13/201429.3029.4529.3029.4415,950
5/12/201429.3229.3429.2529.2643,579
5/8/201429.3729.3729.2729.349,150
5/7/201429.2729.5329.2529.5321,857
5/6/201429.3629.4129.2329.2324,329
5/5/201429.3529.3529.1729.2621,170
5/2/201429.4829.5429.4229.46167,259
5/1/201429.3229.3929.2329.3738,169
4/30/201429.4929.5529.4229.557,790
4/29/201429.8629.9129.7929.7910,075
4/28/201429.7929.8429.5929.6610,734
4/25/201429.8829.8829.7829.79107,275
4/24/201430.1230.1330.0030.0844,438
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
Trading Center