PowerShares ETF Shs DB Energy Index Fund $29.33

down -0.20


28/7/2014 03:58 PM  |  NYSEARCA : DBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
3/10/201025.5825.9225.4125.6924,400
3/9/201025.5825.7025.4625.4623,300
3/8/201025.6425.7925.5825.7617,800
3/5/201025.6325.8025.6325.7730,700
3/4/201025.4725.4725.2925.4360,600
3/3/201025.3825.6025.2025.5939,500
3/2/201024.9125.4424.9125.1980,100
3/1/201025.3925.3924.7524.93106,500
2/26/201024.7425.2124.7425.1036,200
2/25/201024.7924.8524.4424.7759,400
2/24/201025.1525.3624.7025.3619,300
2/23/201025.1125.2324.9324.9423,700
2/22/201025.4725.5525.2625.4184,800
2/19/201025.2225.5225.1325.5231,800
2/18/201025.2825.4025.0225.4049,600
2/17/201024.7725.0624.7525.0516,400
2/16/201024.8225.0023.2224.9421,900
2/12/201023.9524.6923.8624.2122,100
2/11/201024.3024.5923.9924.4538,600
2/10/201024.1124.3123.7724.2628,300
2/9/201023.8424.1723.6224.0731,000
2/8/201023.5123.6723.3323.6242,900
2/5/201024.0124.2723.0123.60504,100
2/4/201024.7824.7823.8924.0762,700
2/3/201025.2725.3625.0625.1424,000
2/2/201024.5325.2524.5325.2526,200
2/1/201023.9824.4923.9224.44101,800
1/29/201024.4224.4223.4523.88266,600
1/28/201024.0524.1123.8324.0987,600
1/27/201024.3024.4723.8024.1349,600
1/26/201024.3224.6224.3224.4089,100
1/25/201024.8424.8424.4924.6754,200
1/22/201024.6025.2624.4424.4881,400
1/21/201025.2525.5524.8524.8977,300
1/20/201025.3425.8625.2225.3428,500
1/19/201025.3425.8225.2525.7654,600
1/15/201025.7125.9125.6525.6943,100
1/14/201026.3226.3225.8125.9944,600
1/13/201026.0926.3525.5526.0766,600
1/12/201026.6426.6426.1726.2432,600
1/11/201027.2527.2526.6826.7430,700
1/8/201026.7127.1026.7127.0216,400
1/7/201027.2827.2826.9427.0124,700
1/6/201026.9927.2326.5327.1236,500
1/5/201026.8826.8826.5726.7344,400
1/4/201026.3726.7526.3726.7373,300
12/31/200926.1826.2925.9826.1923,100
12/30/200926.2426.2426.0226.0933,300
12/29/200926.3626.3625.9126.0255,100
12/28/200926.2126.2125.8026.0726,600
12/24/200925.5925.6824.8525.5011,700
12/23/200925.0025.5024.7725.3718,800
12/22/200924.5425.0024.4224.78235,900
12/21/200924.8625.1424.5424.5634,600
12/18/200925.1725.2124.7325.0034,100
12/17/200924.8424.9924.5024.7735,500
12/16/200924.7425.0724.7325.02155,400
12/15/200924.4624.7824.4624.5937,700
12/14/200924.4524.6624.4324.462,285,400
12/11/200924.2324.5124.2324.38188,200
12/10/200924.5524.5924.2524.3943,000
12/9/200925.5625.5624.4224.52118,200
12/8/200925.5025.5025.2925.29104,000
12/7/200925.7525.9225.5025.6124,600
12/4/200926.4626.4625.6225.8624,800
12/3/200925.9726.1225.1025.9811,400
12/2/200926.1526.2925.7125.8158,500
12/1/200926.8326.8326.2726.28128,500
11/30/200925.5726.3025.5726.1824,000
11/27/200925.2526.2225.2325.90140,100
11/25/200925.9126.3025.5526.1635,200
11/24/200925.9525.9525.3425.5433,600
11/23/200926.5826.5825.7525.8529,700
11/20/200925.8625.8625.1425.7818,200
11/19/200926.3526.4025.8225.9410,900
11/18/200926.5426.5926.2626.4017,500
11/17/200926.3226.4926.1226.4153,900
11/16/200925.9526.3525.5426.1831,400
11/13/200925.4725.6825.2725.5325,300
11/12/200926.4126.4125.5725.68281,700
11/11/200926.5426.5426.0226.2575,000
11/10/200926.3226.5525.8826.14266,500
11/9/200927.8627.8626.1526.2437,200
11/6/200926.5526.5525.5025.8560,300
11/5/200926.7326.7326.3026.4687,600
11/4/200926.8826.9726.3926.51197,700
11/3/200925.7126.5025.7026.3457,100
11/2/200925.6726.1925.6526.05115,700
10/30/200926.4726.4725.6525.7676,500
10/29/200926.1326.6726.1226.5841,900
10/28/200926.5526.5525.8425.8458,200
10/27/200926.5426.7026.2826.5768,400
10/26/200926.8127.4226.2826.3742,500
10/23/200927.1827.3326.7126.8516,200
10/22/200926.8027.0626.5926.9572,200
10/21/200926.4027.2626.2426.89195,000
10/20/200926.5027.1826.2526.3038,300
10/19/200926.3626.6026.0126.50105,700
10/16/200926.1526.4125.8026.3744,100
10/15/200925.2226.1025.2026.0050,700
Trading Center