$11.75 +0.04 (%) PS DB Engy Fd Shs -

Apr. 28, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
12/2/201128.5928.7228.3828.7245,380
12/1/201128.3028.5528.1128.3761,472
11/30/201129.9529.9528.3828.3824,300
11/29/201128.1228.3728.1028.2798,296
11/28/201128.0928.1727.7827.9547,672
11/25/201127.7927.9827.5727.6355,871
11/23/201127.9727.9727.7127.8574,189
11/22/201128.0328.4027.9628.30638,611
11/21/201127.8627.9627.4627.9630,299
11/18/201128.1128.2827.7827.9427,048
11/17/201128.5228.6328.1328.1914,370
11/16/201128.6829.0128.6028.7628,391
11/15/201128.6028.7928.5328.7259,514
11/14/201128.6128.6128.2828.4734,841
11/11/201128.7828.8628.7528.8016,338
11/10/201128.6928.8328.4128.676,644
11/9/201128.5428.9828.3828.51140,235
11/8/201129.7529.7528.7429.0512,162
11/7/201128.7428.9528.5628.9569,620
11/4/201128.2128.4428.0528.4455,584
11/3/201127.8028.1727.8028.0767,532
11/2/201128.0228.1127.6727.7833,910
11/1/201127.1127.7827.0427.5836,390
10/31/201127.8128.0527.6827.9777,331
10/28/201128.1228.2728.0828.2215,809
10/27/201128.3228.6228.2928.4430,353
10/26/201127.9827.9827.5927.6657,585
10/25/201127.8528.0727.6127.9446,072
10/24/201127.6628.0027.6627.9562,675
10/21/201127.8427.9127.5427.6023,841
10/20/201127.4127.5427.1127.4839,891
10/19/201127.9328.2127.3327.37119,130
10/18/201127.6428.0627.4528.0386,539
10/17/201128.0228.0227.6527.72108,145
10/14/201128.1028.2127.9128.2086,459
10/13/201127.0227.4427.0227.4214,482
10/12/201127.4227.5727.2327.2313,746
10/11/201126.9727.3826.8027.2020,368
10/10/201126.7327.1626.7327.1030,869
10/7/201126.5926.6226.2026.49199,787
10/6/201125.7426.6725.7326.6414,717
10/5/201125.5225.8725.3825.879,804
10/4/201125.0025.9524.8525.4443,661
10/3/201125.4025.7825.2725.2885,176
9/30/201125.9626.2625.7125.7173,073
9/29/201126.7126.8326.3726.5141,130
9/28/201126.9927.1326.3126.31254,036
9/27/201126.8827.2426.8727.0730,027
9/26/201126.2226.5426.0026.5435,886
9/23/201126.3226.6726.2526.3335,859
9/22/201126.7126.8826.4026.5340,761
9/21/201128.0128.3427.5727.57219,875
9/20/201127.9328.1727.8427.9475,760
9/19/201127.9727.9927.7427.8492,718
9/16/201128.8228.8228.3728.48100,757
9/15/201128.2128.8028.2128.5923,182
9/14/201128.2028.2827.9828.1480,243
9/13/201128.2528.3728.1628.2633,408
9/12/201128.0828.4427.8828.2389,099
9/9/201128.3628.4228.1728.3420,967
9/8/201129.1929.3328.9028.9157,145
9/7/201128.8229.3428.8229.3010,775
9/6/201128.0728.7228.0728.6547,422
9/2/201128.6128.8228.4228.6071,782
9/1/201129.2129.3529.1329.13123,384
8/31/201129.0429.3229.0429.23130,034
8/30/201128.6629.1328.6629.0325,725
8/29/201128.7528.7728.5528.5915,122
8/26/201128.2128.4927.9928.3931,974
8/25/201128.3028.4928.0328.3226,325
8/24/201128.2928.4728.1528.2354,374
8/23/201127.8628.3227.6828.2887,488
8/22/201127.6627.9227.5227.87184,999
8/19/201127.5527.9627.5127.9334,774
8/18/201127.9928.0027.3127.34252,187
8/17/201128.6528.7428.4728.5223,835
8/16/201128.1828.3828.1328.2432,602
8/15/201128.0728.4628.0728.4228,604
8/12/201128.2528.2527.8527.8727,815
8/11/201127.4528.0327.2727.9593,739
8/10/201127.2427.6426.9927.30207,743
8/9/201127.2027.3926.4327.22330,886
8/8/201126.7627.8326.7627.08491,851
8/5/201128.2828.4827.8428.41332,277
8/4/201129.4729.4727.9528.0572,009
8/3/201130.0330.0529.4429.47198,584
8/2/201130.3330.5930.1330.1354,966
8/1/201131.1131.1629.9830.47161,070
7/29/201130.3530.5630.3230.47307,944
7/28/201130.7930.8930.6330.7130,941
7/27/201131.0431.0430.7430.7595,524
7/26/201130.8831.2530.6731.0637,166
7/25/201130.7731.0630.7730.9477,277
7/22/201130.9531.1830.9431.0914,375
7/21/201131.0231.3430.8430.9531,147
7/20/201131.0831.1130.8431.0415,202
7/19/201130.9131.1430.8030.90162,532
7/18/201130.7830.7830.3630.64160,503
7/15/201130.8631.0630.8031.011,264,250
7/14/201131.0131.1430.4730.6825,944
Trading Center