$12.29 -0.52 (%) PS DB Engy Fd Shs -

Jun. 24, 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
11/16/201227.6427.7427.5127.7230,518
11/15/201227.8027.8327.3227.4214,564
11/14/201227.4727.7427.4027.61132,172
11/13/201227.3827.4127.2627.385,642
11/12/201227.5727.6127.4327.449,476
11/9/201227.0427.5627.0427.5162,056
11/8/201227.1627.1726.8127.0431,213
11/7/201227.5327.5326.9427.0223,001
11/6/201227.4928.0327.4127.9453,360
11/5/201226.8427.3026.7727.2519,718
11/2/201227.3027.3026.8026.8327,774
11/1/201227.3527.5527.3527.43246,232
10/31/201227.5927.8827.3527.35337,519
10/26/201227.4727.5827.3727.5461,861
10/25/201227.3627.4327.1827.4350,441
10/24/201227.3627.3626.9927.1560,272
10/23/201227.3827.4127.1827.34152,386
10/22/201228.1628.1827.8027.8017,797
10/19/201228.5728.5728.0828.1033,080
10/18/201228.3928.6828.3228.62110,831
10/17/201228.8828.9328.6528.7442,091
10/16/201228.8628.8928.7528.8628,025
10/15/201228.7028.9228.5028.8844,685
10/12/201229.3229.3228.7128.8855,912
10/11/201228.9929.2128.9329.20304,236
10/10/201228.9029.1328.7828.8390,085
10/9/201228.5628.9228.5128.8276,073
10/8/201228.2728.3528.2228.31161,534
10/5/201228.4628.4628.1028.3335,144
10/4/201227.7928.4727.7228.43128,383
10/3/201227.8727.8727.4027.4372,052
10/2/201228.4928.4928.2628.2925,954
10/1/201228.6628.7328.3328.5067,780
9/28/201228.4128.5028.3028.4386,333
9/27/201228.2428.4528.1828.4256,488
9/26/201227.2327.8927.2327.8344,780
9/25/201228.0728.2127.8827.9329,815
9/24/201227.9227.9227.7027.8515,611
9/21/201228.0728.2228.0728.2023,858
9/20/201227.6827.9527.5827.9428,327
9/19/201228.0728.0727.3927.4675,288
9/18/201228.8328.8428.3528.4478,421
9/17/201229.4929.5028.2928.7285,616
9/14/201229.6029.7229.4729.5335,926
9/13/201229.2629.5928.9829.32172,824
9/12/201229.1829.2829.1329.2351,251
9/11/201229.0429.1429.0429.1317,263
9/10/201228.7628.9628.7628.969,969
9/7/201228.6028.8628.3928.8682,405
9/6/201228.8129.0228.5228.5334,547
9/5/201228.7328.7328.5528.6547,908
9/4/201229.4029.4028.7628.80175,658
8/31/201228.6928.9628.6228.9344,359
8/30/201228.3028.5028.3028.4726,212
8/29/201228.4028.4328.2228.388,682
8/28/201228.4428.4428.2728.4225,594
8/27/201228.4628.4628.2128.3624,128
8/24/201228.9528.9528.4528.5111,386
8/23/201229.2029.2028.7428.88101,995
8/22/201228.8329.0228.7629.0221,602
8/21/201228.9229.0428.8528.8519,676
8/20/201228.6728.6828.4228.63126,398
8/17/201228.5628.6728.3828.5793,084
8/16/201228.6128.7828.5028.6421,660
8/15/201228.2128.6028.1728.57114,500
8/14/201228.0228.2328.0228.1920,931
8/13/201228.1428.2527.9528.0030,348
8/10/201227.9128.0527.8328.04104,948
8/9/201228.0228.3228.0228.2052,941
8/8/201227.9828.3427.8527.9467,226
8/7/201227.6028.0327.6027.8829,667
8/6/201227.0927.4927.0927.4418,255
8/3/201226.9427.2626.9427.2221,767
8/2/201226.5626.7626.4626.5396,493
8/1/201226.8226.9726.3426.7260,471
7/31/201227.0027.0026.4926.5078,230
7/30/201226.9226.9826.9026.9017,175
7/27/201226.7526.9226.7526.8516,960
7/26/201226.8026.8926.5726.6730,187
7/25/201226.4026.5426.0426.4669,313
7/24/201226.4326.4826.2426.4283,480
7/23/201226.3126.7125.9926.4341,797
7/20/201227.1227.2126.9427.1830,387
7/19/201227.2527.3627.0027.2499,487
7/18/201226.4326.7526.3426.7512,194
7/17/201226.1726.5026.1726.3830,058
7/16/201225.9626.3325.9426.3062,716
7/13/201225.7726.0925.7225.9940,800
7/12/201225.2025.7323.8025.6048,940
7/11/201225.2125.6525.1225.6250,146
7/10/201225.3525.3624.9825.0219,637
7/9/201225.2325.6125.1025.4948,777
7/6/201225.3325.3825.0725.107,571
7/5/201225.8125.9225.6525.7848,873
7/3/201225.7225.8625.6425.86116,658
7/2/201224.8725.1524.4024.9541,783
6/29/201224.5525.2424.4925.24122,793
6/28/201224.0724.0723.5523.8043,287
6/27/201224.1924.2824.0624.1542,017
6/26/201223.8824.1023.7524.0538,095
Trading Center