PowerShares DB Energy $30.14

up +0.22


17/4/2014 06:40 PM  |  NYSEARCA : DBE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
10/14/200925.1325.1724.9725.1039,900
10/13/200924.7124.8824.5724.8826,800
10/12/200924.5824.7124.4524.4684,400
10/9/200924.1424.3223.9624.2492,200
10/8/200923.8724.3423.3723.9866,200
10/7/200923.9423.9523.2923.5449,900
10/6/200923.9024.0723.6623.8078,600
10/5/200923.3523.7923.0223.5952,400
10/2/200923.7523.7523.2523.5526,400
10/1/200923.3123.8623.3123.8043,400
9/30/200922.8323.7322.5523.6294,000
9/29/200922.5722.8722.5722.6333,700
9/28/200922.5922.8822.5822.7922,800
9/25/200922.6122.8022.4022.5753,400
9/24/200923.4123.4122.5022.61210,200
9/23/200924.6224.6223.2223.351,959,000
9/22/200924.0424.1623.8824.1529,400
9/21/200923.7123.7323.4723.5953,600
9/18/200924.5024.5424.3124.3737,000
9/17/200924.3524.6524.3524.5367,400
9/16/200923.9024.4423.7524.3796,200
9/15/200923.6223.9323.2623.7859,700
9/14/200923.2723.6023.2723.5127,300
9/11/200924.3724.3823.2423.4892,200
9/10/200924.0024.2523.8024.2513,100
9/9/200923.9724.3323.9724.0018,200
9/8/200923.8724.2123.7324.0425,100
9/4/200923.2623.2922.9523.1819,100
9/3/200923.5223.5823.2323.3119,800
9/2/200923.3123.6222.7023.45211,700
9/1/200924.1024.3423.4523.5636,600
8/31/200924.3424.3423.8424.0380,200
8/28/200924.9525.2024.8524.9815,400
8/27/200924.2425.0624.2425.0637,100
8/26/200924.4224.6824.4224.6622,200
8/25/200925.4125.4324.5024.7646,400
8/24/200925.4025.5925.3525.3528,300
8/21/200925.2925.4925.0925.2924,400
8/20/200925.1125.3225.0125.1050,100
8/19/200924.4725.4924.4725.3572,500
8/18/200924.0824.9624.0824.8747,900
8/17/200924.0124.2623.7824.2479,900
8/14/200925.4925.4924.4424.5951,400
8/13/200925.4025.5325.1125.5238,300
8/12/200925.1625.4425.1525.1724,500
8/11/200925.4625.4624.9625.0875,000
8/10/200925.6525.6625.4025.5923,800
8/7/200925.8325.9125.3625.4917,300
8/6/200925.9825.9825.5925.8158,800
8/5/200925.7126.0025.5225.9946,900
8/4/200925.3425.7525.3425.7419,300
8/3/200925.4625.6625.3825.5791,100
7/31/200924.0424.8924.0024.8430,800
7/30/200923.5924.4823.5924.3331,900
7/29/200923.7923.8923.0423.0930,800
7/28/200924.1524.2723.8624.1937,900
7/27/200924.4424.5724.3024.4331,100
7/24/200924.2024.4224.0124.4247,600
7/23/200923.6524.3223.5824.2295,700
7/22/200922.9523.6522.9523.6591,500
7/21/200923.5923.6323.1023.44168,700
7/20/200923.0523.4122.8723.31212,700
7/17/200922.4822.9822.4822.8231,500
7/16/200922.0022.3821.8822.3389,100
7/15/200921.9922.1221.5722.0224,400
7/14/200921.8921.8921.1421.2920,800
7/13/200921.0921.3220.8121.3029,000
7/10/200921.2121.6721.0721.3232,000
Trading Center