$22.67 -0.29 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
5/12/201025.4125.5725.2525.5442,900
5/11/201025.3025.5725.2525.3271,600
5/10/201025.3425.4725.1025.4331,900
5/7/201024.8624.9224.5024.7453,700
5/6/201025.5325.7722.0025.36154,100
5/5/201026.2526.2525.5025.81144,600
5/4/201027.3427.3826.6626.6946,600
5/3/201027.5927.7627.4527.65100,900
4/30/201027.2027.3227.0027.2459,000
4/29/201027.0727.2226.9527.0216,600
4/28/201026.6926.8426.4826.7669,100
4/27/201026.9126.9326.6426.6656,000
4/26/201027.0827.0926.9127.0031,500
4/23/201026.5927.0926.4827.07125,300
4/22/201026.3326.6826.0926.6512,400
4/21/201026.5326.6426.2726.5437,600
4/20/201026.2526.5526.2026.3336,100
4/19/201026.6726.6725.9526.2129,000
4/16/201026.9126.9126.4026.5377,700
4/15/201027.1427.1826.9027.0172,600
4/14/201026.6927.0826.6226.9629,600
4/13/201026.7426.7426.2726.60135,700
4/12/201026.6526.9026.5226.5729,200
4/9/201026.7826.8726.4626.6458,700
4/8/201026.4126.7026.3426.6531,800
4/7/201026.9927.2026.6626.7235,700
4/6/201027.0027.0426.8326.99136,500
4/5/201026.7626.9926.5126.9953,100
4/1/201026.0026.4126.0026.3438,700
3/31/201025.3525.8425.3525.7898,600
3/30/201025.5325.5625.2925.54209,500
3/29/201025.3425.6425.3425.4332,900
3/26/201024.9525.0324.7524.919,200
3/25/201025.2425.3024.9124.9530,800
3/24/201025.1625.3124.9024.9943,800
3/23/201025.1125.3725.1125.3315,600
3/22/201024.9025.3224.5625.2249,100
3/19/201025.4525.5424.9925.1039,900
3/18/201025.7125.7125.4025.5643,800
3/17/201025.7925.8525.5525.7219,800
3/16/201025.3725.6125.3025.5072,100
3/15/201025.3225.3224.8425.0938,900
3/12/201025.7525.8425.3325.3953,700
3/11/201025.6525.7825.5925.7020,200
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
Trading Center