$26.84 -0.68 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Sep. 30, 2014 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
10/4/201024.6024.7424.4524.4714,085
10/1/201024.4624.5724.2824.55175,958
9/30/201023.9824.2023.7924.1648,520
9/29/201023.1723.7123.0623.7035,196
9/28/201023.2023.3423.0823.1920,037
9/27/201023.2723.2722.9023.0757,801
9/24/201023.0823.3123.0823.2416,350
9/23/201022.7323.1622.7322.9872,212
9/22/201023.1623.1922.8122.9149,838
9/21/201023.4223.4223.0323.0465,676
9/20/201023.2323.4623.0123.3535,521
9/17/201023.2023.2522.8623.0420,135
9/16/201023.4023.4923.0423.1224,628
9/15/201023.4123.5023.2923.3924,981
9/14/201023.5323.6823.3523.4442,354
9/13/201023.5923.6223.4423.5216,328
9/10/201023.0923.3323.0223.2815,623
9/9/201023.3623.3722.9923.036,755
9/8/201023.2123.4223.1323.159,123
9/7/201022.9323.2922.6623.0745,722
9/3/201023.1023.1022.6122.9115,801
9/2/201022.6523.0122.5723.0010,142
9/1/201022.6122.9522.3522.8061,768
8/31/201022.2322.9222.2222.3270,000
8/30/201022.8322.9222.7622.8242,100
8/27/201022.5622.9522.2722.94112,100
8/26/201022.4022.6122.3822.5024,800
8/25/201021.8422.1921.6522.1989,100
8/24/201022.0322.0521.9121.9469,500
8/23/201022.4722.6422.1822.2476,300
8/20/201022.5622.6222.4622.5222,800
8/19/201023.0623.0622.6922.80210,300
8/18/201022.9623.1622.7723.1021,600
8/17/201023.1023.3323.0923.2122,000
8/16/201022.8122.8522.7122.7794,300
8/13/201022.9723.0322.8122.9515,200
8/12/201023.2523.4022.9323.0025,500
8/11/201024.0224.0223.5823.5949,600
8/10/201024.1224.3224.0024.2724,800
8/9/201025.0525.0524.4324.5925,100
8/6/201024.5424.8524.3124.538,500
8/5/201024.8524.9024.7724.8624,300
8/4/201025.0325.1124.8925.0247,500
8/3/201024.9525.0924.7825.0423,500
8/2/201024.6424.8424.6224.7267,600
7/30/201023.6824.2223.6624.1651,100
7/29/201023.7124.0723.7123.9630,400
7/28/201023.4823.5923.4823.5229,700
7/27/201024.0324.0323.4423.5983,200
7/26/201023.8623.9723.8023.9146,900
7/23/201023.8623.9923.7623.88116,500
7/22/201023.6824.0223.6823.9718,600
7/21/201023.7623.7623.2123.2524,200
7/20/201023.2023.5623.1723.519,200
7/19/201023.5923.6223.1523.3514,100
7/16/201023.3823.3823.1323.2511,300
7/15/201023.4623.5023.0023.5042,100
7/14/201023.4323.6623.3623.417,700
7/13/201023.4223.5623.3723.5140,000
7/12/201023.1523.2122.9122.958,100
7/9/201023.2023.3723.1023.3514,500
7/8/201023.1723.3322.9523.3121,700
7/7/201022.8423.0322.6523.0380,000
7/6/201022.7122.9122.3522.4513,300
7/2/201022.6222.6522.2722.4599,700
7/1/201022.9222.9222.4022.6576,700
6/30/201023.3423.4222.9923.1531,100
6/29/201023.4123.4523.2523.32260,200
6/28/201024.0724.1524.0224.04228,700
6/25/201023.9124.3623.8324.36250,900
6/24/201023.6823.7623.5023.6997,500
6/23/201023.9524.0323.6623.6955,900
6/22/201024.4524.5024.1824.209,700
6/21/201024.8024.8924.2824.35191,800
6/18/201024.3424.6224.3324.5317,000
6/17/201024.6724.6824.4524.6320,000
6/16/201024.3024.5024.1924.4842,100
6/15/201023.9524.3523.9524.3419,900
6/14/201023.8724.1023.7423.768,000
6/11/201023.7623.9023.5123.6825,900
6/10/201023.9223.9723.5823.8810,500
6/9/201023.3923.6323.3823.4338,300
6/8/201023.1123.2122.8923.1330,700
6/7/201022.8123.3622.8123.0825,400
6/4/201023.7924.9223.0023.04372,100
6/3/201023.5723.9523.4523.9352,400
6/2/201023.1123.6323.1123.53258,300
6/1/201023.2523.7622.8922.92152,300
5/28/201023.5023.6923.2423.4599,600
5/27/201023.0723.5323.0023.5066,200
5/26/201022.7022.7022.4022.51179,900
5/25/201021.6022.1521.5722.13348,600
5/24/201022.5222.5522.2822.30165,300
5/21/201021.7622.6721.7622.40341,500
5/20/201023.0023.0022.1122.39220,500
5/19/201023.1423.2722.8023.16216,700
5/18/201024.0124.0123.2523.4172,800
5/17/201024.3224.8923.5323.65274,000
5/14/201024.6625.2724.2024.38356,700
5/13/201025.2525.4925.0925.1239,700
Trading Center