$17.93 +0.13 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
1/29/201024.4224.4223.4523.88266,600
1/28/201024.0524.1123.8324.0987,600
1/27/201024.3024.4723.8024.1349,600
1/26/201024.3224.6224.3224.4089,100
1/25/201024.8424.8424.4924.6754,200
1/22/201024.6025.2624.4424.4881,400
1/21/201025.2525.5524.8524.8977,300
1/20/201025.3425.8625.2225.3428,500
1/19/201025.3425.8225.2525.7654,600
1/15/201025.7125.9125.6525.6943,100
1/14/201026.3226.3225.8125.9944,600
1/13/201026.0926.3525.5526.0766,600
1/12/201026.6426.6426.1726.2432,600
1/11/201027.2527.2526.6826.7430,700
1/8/201026.7127.1026.7127.0216,400
1/7/201027.2827.2826.9427.0124,700
1/6/201026.9927.2326.5327.1236,500
1/5/201026.8826.8826.5726.7344,400
1/4/201026.3726.7526.3726.7373,300
12/31/200926.1826.2925.9826.1923,100
12/30/200926.2426.2426.0226.0933,300
12/29/200926.3626.3625.9126.0255,100
12/28/200926.2126.2125.8026.0726,600
12/24/200925.5925.6824.8525.5011,700
12/23/200925.0025.5024.7725.3718,800
12/22/200924.5425.0024.4224.78235,900
12/21/200924.8625.1424.5424.5634,600
12/18/200925.1725.2124.7325.0034,100
12/17/200924.8424.9924.5024.7735,500
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center