$15.69 +0.70 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center