$11.18 +0.01 (%) PS DB Engy Fd Shs -

Jul. 28, 2016 | 12:18 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
3/5/201230.7530.7830.5030.7548,005
3/2/201230.9730.9730.5630.71189,423
3/1/201230.7231.4730.5331.28576,653
2/29/201230.5230.7130.0730.68143,210
2/28/201230.8530.9630.4330.5070,640
2/27/201231.1731.2330.7730.89348,650
2/24/201231.1031.4331.0131.41142,533
2/23/201230.9831.1530.6831.11182,900
2/22/201230.6330.9030.6230.8392,720
2/21/201230.4430.7130.3230.61107,731
2/17/201230.1630.2030.0030.1972,867
2/16/201229.9130.1329.8230.11129,310
2/15/201229.8329.9129.7029.90158,790
2/14/201229.6929.7029.5729.7023,290
2/13/201229.6429.6429.4529.5837,195
2/10/201229.2829.4929.2329.4763,713
2/9/201229.5629.6829.4129.65121,541
2/8/201229.2429.4029.1329.4056,617
2/7/201229.2129.4229.1029.2187,354
2/6/201228.9129.2528.8629.2173,865
2/3/201228.6428.8628.4728.8558,101
2/2/201228.2428.4228.0528.40360,333
2/1/201228.5028.5228.1728.22434,170
1/31/201228.7428.7428.1728.26355,139
1/30/201228.4928.6428.2728.35796,213
1/27/201228.4828.7428.4728.7070,332
1/26/201228.7528.7528.3228.5044,881
1/25/201228.1428.5228.0228.5179,157
1/24/201228.1528.3728.1328.2474,104
1/23/201227.8428.3727.8428.30251,903
1/20/201228.1028.1727.8227.9925,313
1/19/201228.3728.4528.1328.3464,741
1/18/201228.4328.4528.1628.3850,575
1/17/201228.4028.5028.2528.4283,406
1/13/201228.1828.3428.0828.3323,809
1/12/201228.9729.1928.2028.29181,185
1/11/201228.7729.0128.0028.7591,765
1/10/201229.0429.2028.9629.03124,060
1/9/201229.0529.0528.7328.94108,795
1/6/201228.8229.0928.7629.0937,097
1/5/201229.0029.2028.7428.8572,228
1/4/201228.7129.2828.7129.23323,778
1/3/201227.9528.7526.0528.74409,717
12/30/201127.6627.8827.5527.62210,071
12/29/201127.6127.9127.5827.88231,673
12/28/201128.1528.1527.6127.73846,903
12/27/201127.8128.2627.8128.10777,836
12/23/201127.7527.8827.6827.7010,838
12/22/201127.8127.9127.6927.7030,767
12/21/201127.4927.7927.4227.7261,047
12/20/201127.2527.5027.2527.4916,002
12/19/201126.8326.8926.5626.6276,067
12/16/201126.8927.0126.5726.8111,788
12/15/201127.2827.3026.8026.808,197
12/14/201127.6727.7426.9327.0028,043
12/13/201128.0428.4728.0428.2512,471
12/12/201127.9027.9527.7827.8514,827
12/9/201128.0828.2927.9828.286,665
12/8/201128.4928.4927.9427.949,688
12/7/201128.7228.7228.3628.5043,732
12/6/201128.5928.7928.4928.7057,448
12/5/201129.2529.2528.4628.5723,589
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
Trading Center