PowerShares DB Energy $29.86

up +0.02


15/4/2014 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
11/19/201327.9828.0727.7727.8046,706
11/18/201328.1028.2127.9427.9438,442
11/15/201328.0828.1828.0528.1831,545
11/14/201327.9828.2827.9828.085,255
11/13/201327.7827.9427.7327.8827,858
11/12/201327.7927.8727.5227.617,887
11/11/201327.5227.8227.5127.8211,277
11/8/201327.4027.6227.3427.596,077
11/7/201327.4727.5027.3127.3513,539
11/6/201327.5927.8027.4827.5796,159
11/5/201327.5927.5927.4827.507,823
11/4/201327.5527.6627.5127.59529,342
11/1/201327.7927.8327.6027.6966,671
10/31/201328.2928.3128.1428.166,311
10/30/201328.2328.4628.2328.3919,617
10/29/201328.1828.2628.1828.244,789
10/28/201328.2528.4228.2528.3716,413
10/25/201327.8528.1327.8528.1315,363
10/24/201327.8727.9927.8027.9339,229
10/23/201323.6023.7123.5523.6757,465
10/22/201328.7728.8828.4928.5323,166
10/21/201328.9028.9028.6828.7421,797
10/18/201328.8328.9128.7128.9133,966
10/17/201328.9729.4028.9729.38263,939
10/16/201328.8929.2528.8929.11566,557
10/15/201328.7628.8928.7028.7012,113
10/14/201328.7928.9628.5828.8845,875
10/11/201328.8028.9028.7428.8964,089
10/10/201328.7129.1228.6829.0747,613
10/9/201328.5428.5728.0128.4722,699
10/8/201328.7228.8528.7028.7220,431
10/7/201328.1628.6228.1328.5515,122
10/4/201328.4528.4628.2528.3324,149
10/3/201328.5528.5528.2328.254,541
10/2/201328.1628.3828.0728.35204,110
10/1/201328.0228.1427.8828.0693,989
9/30/201328.1028.2828.0028.16165,715
9/27/201328.3028.5628.2228.2434,911
9/26/201328.3128.5228.3128.507,542
9/25/201328.3928.4628.1528.1510,238
9/24/201328.1428.3128.0528.2841,120
9/23/201328.3028.4228.2028.2238,616
9/20/201328.6628.7628.4928.6078,114
9/19/201328.7928.9528.5528.5840,773
9/18/201328.5029.0428.4028.9642,026
9/17/201328.6228.6628.3028.3224,430
9/16/201328.9328.9428.7328.7399,995
9/13/201328.9829.1428.9029.1439,154
9/12/201328.9929.1628.8929.1627,348
9/11/201328.8628.9028.6928.8218,305
9/10/201328.8028.8628.7428.8047,077
9/9/201329.4429.4929.1629.2215,954
9/6/201329.5229.6529.4729.4740,332
9/5/201329.6029.6029.3829.4159,862
9/4/201329.4329.5329.3229.46143,025
9/3/201329.4829.6229.4429.5385,906
8/30/201329.5729.6929.3629.46216,290
8/29/201329.9129.9729.5029.53148,036
8/28/201329.8230.0029.4529.81178,220
8/27/201329.5029.6829.4629.6536,281
8/26/201329.1229.1529.0329.1127,946
8/23/201328.9829.2428.9829.1550,026
8/22/201328.9329.0228.9129.0018,597
8/21/201328.9429.0028.8628.8943,729
8/20/201328.7229.0928.7228.9336,269
8/19/201329.2129.2128.8728.8914,333
8/16/201328.9429.0528.8329.0218,277
8/15/201328.8529.0128.7628.9974,211
8/14/201328.5128.8028.5128.8035,297
8/13/201328.5228.6828.5128.6157,330
8/12/201328.2228.5128.1928.5113,064
8/9/201328.0828.2628.0728.20137,141
8/8/201327.9028.0327.7328.0313,165
8/7/201328.1428.2628.0428.0516,140
8/6/201328.6228.6228.2928.3716,596
8/5/201328.5528.7428.4528.6529,450
8/2/201328.8528.8528.7228.81293,765
8/1/201328.8628.9628.7828.8992,374
7/31/201328.1528.6728.1428.65131,516
7/30/201328.4728.4728.3928.426,508
7/29/201328.5228.6028.4828.5420,702
7/26/201328.6628.6928.5328.6331,687
7/25/201328.7428.8428.5028.81124,021
7/24/201328.9728.9728.6928.75119,736
7/23/201328.8629.0528.8629.0017,058
7/22/201328.9529.1028.7728.8135,529
7/19/201329.2129.2428.8029.1060,239
7/18/201328.9129.1728.8729.1631,672
7/17/201328.8928.9828.8428.9494,462
7/16/201328.8728.9928.8128.8118,519
7/15/201328.7928.8928.7328.8820,183
7/12/201328.7128.8928.7128.8415,444
7/11/201328.6928.6928.4528.5674,083
7/10/201328.6628.7927.9928.54654,587
7/9/201328.3928.4628.3128.4354,183
7/8/201328.2628.4228.0728.3216,937
7/5/201328.1328.3428.0328.3220,785
7/3/201327.9328.1327.8528.1030,951
7/2/201327.4627.7327.4627.6720,394
7/1/201327.3927.5227.2827.3854,327
Trading Center