PowerShares ETF Shs DB Energy Index Fund $27.72

down -0.07


17/9/2014 03:59 PM  |  NYSEARCA : DBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
12/4/200926.4626.4625.6225.8624,800
12/3/200925.9726.1225.1025.9811,400
12/2/200926.1526.2925.7125.8158,500
12/1/200926.8326.8326.2726.28128,500
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
Trading Center