POWERSHARES DB ENERGY $28.36

up +0.29


17/5/2013 05:17 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
10/16/2009 26.15 26.41 25.80 26.37 442
10/15/2009 25.22 26.10 25.20 26.00 508
10/14/2009 25.13 25.17 24.97 25.10 400
10/13/2009 24.71 24.88 24.57 24.88 269
10/12/2009 24.58 24.71 24.45 24.46 845
10/9/2009 24.14 24.32 23.96 24.24 923
10/8/2009 23.87 24.34 23.37 23.98 663
10/7/2009 23.94 23.95 23.29 23.54 500
10/6/2009 23.90 24.07 23.66 23.80 787
10/5/2009 23.35 23.79 23.02 23.59 525
10/2/2009 23.75 23.75 23.25 23.55 265
10/1/2009 23.31 23.86 23.31 23.80 435
9/30/2009 22.83 23.73 22.55 23.62 941
9/29/2009 22.57 22.87 22.57 22.63 337
9/28/2009 22.59 22.88 22.58 22.79 229
9/25/2009 22.61 22.80 22.40 22.57 535
9/24/2009 23.41 23.41 22.50 22.61 2103
9/23/2009 24.62 24.62 23.22 23.35 19591
9/22/2009 24.04 24.16 23.88 24.15 295
9/21/2009 23.71 23.73 23.47 23.59 537
9/18/2009 24.50 24.54 24.31 24.37 371
9/17/2009 24.35 24.65 24.35 24.53 675
9/16/2009 23.90 24.44 23.75 24.37 963
9/15/2009 23.62 23.93 23.26 23.78 598
9/11/2009 24.37 24.38 23.24 23.48 923
9/10/2009 24.00 24.25 23.80 24.25 132
9/9/2009 23.97 24.33 23.97 24.00 183
9/8/2009 23.87 24.21 23.73 24.04 252
9/4/2009 23.26 23.29 22.95 23.18 192
9/3/2009 23.52 23.58 23.23 23.31 199
9/2/2009 23.31 23.62 22.70 23.45 2118
9/1/2009 24.10 24.34 23.45 23.56 367
8/31/2009 24.34 24.34 23.84 24.03 803
8/28/2009 24.95 25.20 24.85 24.98 155
8/27/2009 24.24 25.06 24.24 25.06 372
8/26/2009 24.42 24.68 24.42 24.66 223
8/25/2009 25.41 25.43 24.50 24.76 465
8/24/2009 25.40 25.59 25.35 25.35 284
8/21/2009 25.29 25.49 25.09 25.29 245
8/20/2009 25.11 25.32 25.01 25.10 502
8/19/2009 24.47 25.49 24.47 25.35 726
8/18/2009 24.08 24.96 24.08 24.87 480
8/17/2009 24.01 24.26 23.78 24.24 800
8/14/2009 25.49 25.49 24.44 24.59 515
8/13/2009 25.40 25.53 25.11 25.52 384
8/12/2009 25.16 25.44 25.15 25.17 246
8/11/2009 25.46 25.46 24.96 25.08 751
8/10/2009 25.65 25.66 25.40 25.59 239
8/7/2009 25.83 25.91 25.36 25.49 174
8/6/2009 25.98 25.98 25.59 25.81 589
8/5/2009 25.71 26.00 25.52 25.99 470
8/4/2009 25.34 25.75 25.34 25.74 194
8/3/2009 25.46 25.66 25.38 25.57 912
7/31/2009 24.04 24.89 24.00 24.84 309
7/30/2009 23.59 24.48 23.59 24.33 320
7/29/2009 23.79 23.89 23.04 23.09 308
7/28/2009 24.15 24.27 23.86 24.19 380
7/27/2009 24.44 24.57 24.30 24.43 312
7/24/2009 24.20 24.42 24.01 24.42 477
7/23/2009 23.65 24.32 23.58 24.22 958
7/22/2009 22.95 23.65 22.95 23.65 916
7/21/2009 23.59 23.63 23.10 23.44 1688
7/20/2009 23.05 23.41 22.87 23.31 2128
7/17/2009 22.48 22.98 22.48 22.82 316
7/16/2009 22.00 22.38 21.88 22.33 892
7/15/2009 21.99 22.12 21.57 22.02 245
7/14/2009 21.89 21.89 21.14 21.29 209
7/13/2009 21.09 21.32 20.81 21.30 291
7/10/2009 21.21 21.67 21.07 21.32 321
7/9/2009 21.85 21.85 21.20 21.64 257
7/8/2009 21.85 21.99 21.32 21.44 774
7/7/2009 22.38 22.38 21.95 21.97 568
7/6/2009 22.92 22.92 22.36 22.56 658
7/2/2009 23.37 23.52 23.27 23.38 490
7/1/2009 24.78 24.80 23.91 24.05 414
6/30/2009 24.73 24.84 24.07 24.44 224
6/29/2009 24.98 24.98 24.64 24.84 217
6/26/2009 24.66 24.66 24.10 24.30 266
6/25/2009 24.17 24.60 24.17 24.58 50468
6/23/2009 23.54 24.35 23.54 24.20 251
6/22/2009 24.03 24.26 23.50 23.62 594
6/19/2009 25.24 25.27 24.41 24.63 466
6/18/2009 25.28 25.28 24.99 25.14 524
6/17/2009 24.69 25.40 24.62 25.12 585
6/16/2009 25.78 25.78 24.90 25.02 545
6/15/2009 25.18 25.22 24.77 25.20 675
6/12/2009 25.67 25.67 25.21 25.34 553
6/11/2009 25.79 25.83 25.29 25.58 631
6/10/2009 24.97 25.76 24.95 25.13 790
6/9/2009 25.19 25.19 24.73 24.94 219
6/8/2009 25.09 25.09 23.68 24.54 225
6/5/2009 25.01 25.01 24.26 24.65 366
6/4/2009 24.48 24.89 24.25 24.67 452
6/3/2009 24.31 24.36 23.50 23.82 913
6/2/2009 24.01 24.68 24.01 24.66 563
6/1/2009 24.70 24.70 24.01 24.51 698
5/29/2009 23.73 23.75 23.35 23.69 819
5/28/2009 22.78 23.28 22.74 23.20 410
5/27/2009 22.09 22.78 22.09 22.65 428
5/26/2009 22.04 22.35 21.35 22.35 373
Marketplace
Trading Center