$23.21 +0.34 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Nov. 21, 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
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
12/16/200924.7425.0724.7325.02155,400
12/15/200924.4624.7824.4624.5937,700
12/14/200924.4524.6624.4324.462,285,400
12/11/200924.2324.5124.2324.38188,200
12/10/200924.5524.5924.2524.3943,000
12/9/200925.5625.5624.4224.52118,200
12/8/200925.5025.5025.2925.29104,000
12/7/200925.7525.9225.5025.6124,600
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center