$17.43 +0.33 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Feb. 27, 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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center