POWERSHARES DB ENERGY $27.97

down -0.39


22/5/2013 04:22 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
5/27/2009 22.09 22.78 22.09 22.65 428
5/26/2009 22.04 22.35 21.35 22.35 373
5/22/2009 22.20 22.37 21.69 22.08 235
5/21/2009 21.75 21.90 21.47 21.89 235
5/20/2009 21.82 22.40 21.82 22.12 627
5/19/2009 21.73 21.88 21.33 21.74 1605
5/18/2009 21.13 21.76 21.13 21.76 751
5/15/2009 21.57 21.57 20.89 21.02 223
5/14/2009 21.55 21.80 21.29 21.67 1237
5/13/2009 22.21 22.21 21.50 21.71 641
5/12/2009 21.88 21.89 21.50 21.84 414
5/11/2009 21.99 21.99 21.39 21.48 1177
5/8/2009 21.70 21.92 21.48 21.91 928
5/7/2009 21.30 21.94 21.00 21.41 806
5/6/2009 20.89 21.25 20.84 21.17 2487
5/5/2009 20.63 20.71 20.40 20.41 912
5/4/2009 20.17 20.70 20.17 20.70 855
4/30/2009 19.36 19.36 19.00 19.18 265
4/29/2009 18.85 19.29 18.85 19.16 204
4/28/2009 18.55 18.87 18.55 18.75 163
4/27/2009 18.45 19.09 18.34 18.91 373
4/24/2009 19.25 19.52 19.25 19.45 167
4/23/2009 18.83 18.94 18.62 18.86 283
4/22/2009 18.81 18.99 18.62 18.81 2129
4/21/2009 18.73 19.27 18.43 19.08 755
4/20/2009 19.45 19.45 18.87 18.94 485
4/17/2009 20.58 20.58 20.16 20.31 264
4/16/2009 20.24 20.26 19.98 20.18 798
4/15/2009 20.08 20.26 19.82 20.19 423
4/14/2009 19.84 20.50 19.84 20.05 413
4/13/2009 19.94 20.64 19.50 20.14 643
4/9/2009 21.24 21.24 20.21 20.63 387
4/8/2009 19.73 20.59 19.62 20.22 335
4/7/2009 19.93 20.14 19.88 20.01 135
4/6/2009 20.20 20.52 19.95 20.37 629
4/3/2009 20.58 20.74 20.18 20.69 423
4/2/2009 20.03 20.50 20.03 20.29 469
4/1/2009 19.00 19.06 18.64 18.98 584
3/31/2009 19.40 19.62 18.88 19.32 710
3/30/2009 19.76 19.86 19.02 19.26 675
3/27/2009 20.49 20.50 20.14 20.37 633
3/26/2009 20.98 21.19 20.74 21.02 212
3/25/2009 20.73 21.65 20.51 20.75 685
3/24/2009 21.04 21.24 20.78 21.17 2089
3/23/2009 20.34 21.15 20.30 21.01 862
3/20/2009 19.90 20.37 19.86 20.25 446
3/19/2009 20.10 20.13 19.64 19.90 852
3/18/2009 19.16 19.16 18.28 19.05 499
3/17/2009 18.55 19.00 18.28 18.84 271
3/16/2009 17.86 18.34 17.13 18.07 936
3/13/2009 18.32 18.65 17.90 17.90 441
3/12/2009 17.27 18.36 17.26 18.21 667
3/11/2009 17.86 17.95 17.00 17.18 236
3/10/2009 18.14 18.47 17.70 17.84 458
3/9/2009 17.78 18.61 17.78 18.09 1015
3/6/2009 18.35 18.35 17.64 18.11 634
3/5/2009 18.00 18.46 17.35 17.60 592
3/4/2009 17.95 18.28 17.85 18.19 578
3/3/2009 17.65 17.65 16.87 17.40 532
3/2/2009 17.64 17.67 16.94 16.94 667
2/27/2009 18.29 18.49 17.74 18.38 1154
2/26/2009 18.53 18.65 17.79 18.57 641
2/25/2009 17.20 17.91 17.12 17.83 2003
2/24/2009 16.85 17.35 16.85 17.28 472
2/23/2009 16.92 17.80 16.44 16.51 1230
2/20/2009 16.73 17.06 16.40 16.99 841
2/19/2009 16.49 17.07 16.14 16.88 3831
2/18/2009 16.85 16.96 16.43 16.43 237
2/17/2009 17.92 17.92 16.91 16.95 815
2/13/2009 19.08 19.08 18.32 18.47 866
2/12/2009 19.12 19.17 18.77 18.94 385
2/11/2009 19.33 19.74 18.85 18.99 2103
2/10/2009 20.09 20.20 19.17 19.21 338
2/9/2009 20.24 20.24 19.53 19.70 924
2/6/2009 19.14 19.80 18.80 19.45 270
2/5/2009 19.16 19.58 18.99 19.50 242
2/4/2009 19.07 19.09 18.74 18.85 607
2/3/2009 18.80 18.89 18.55 18.76 119
2/2/2009 19.13 19.13 18.66 18.79 647
1/30/2009 20.05 20.05 19.53 19.54 182
1/29/2009 19.57 19.85 19.27 19.64 199
1/28/2009 19.15 20.00 19.00 19.51 1166
1/27/2009 19.24 19.27 18.90 19.10 594
1/26/2009 20.18 20.46 19.65 19.68 863
1/23/2009 18.23 19.96 18.23 19.78 406
1/22/2009 18.69 19.28 18.23 18.68 1641
1/21/2009 19.35 19.47 18.88 19.41 531
1/20/2009 19.25 19.64 19.00 19.21 819
1/16/2009 20.73 20.73 19.99 20.19 261
1/15/2009 20.18 20.38 19.69 20.34 148
1/14/2009 20.57 20.65 19.52 20.45 257
1/13/2009 20.74 20.96 20.20 20.76 163
1/12/2009 20.46 20.46 19.97 20.34 158
1/9/2009 20.77 20.79 20.01 20.71 962
1/8/2009 21.00 21.13 20.28 20.95 820
1/7/2009 22.18 22.40 20.85 20.96 1551
1/6/2009 22.99 23.00 22.20 22.42 832
1/5/2009 21.65 22.31 21.42 22.15 1129
1/2/2009 20.64 21.52 20.39 21.52 258
12/31/2008 19.01 20.59 18.92 20.09 1151
Marketplace
Trading Center