$11.79 +0.04 (%) PS DB Engy Fd Shs -

Apr. 29, 2016 | 03:24 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
7/13/201130.7031.2430.7030.97233,890
7/12/201130.3130.7630.2830.5920,032
7/11/201129.4830.6429.3930.4536,627
7/8/201130.7130.7430.4430.70123,065
7/7/201130.5630.8730.4730.84131,408
7/6/201129.9130.0429.7329.9517,478
7/5/201129.8430.1929.7729.9979,723
7/1/201129.6729.5829.2429.6264,716
6/30/201129.6729.9129.4929.7333,911
6/29/201129.2129.8029.1929.7542,137
6/28/201128.6628.9928.6128.96229,992
6/27/201128.0728.4228.0128.361,035,440
6/24/201128.4828.6028.0728.4265,695
6/23/201128.7628.7728.2128.73524,161
6/22/201129.3729.9129.2929.6531,675
6/21/201129.3129.4529.0029.1173,574
6/20/201129.3829.5229.2729.3090,258
6/17/201129.5729.7329.3329.57155,315
6/16/201129.8830.0529.7629.8836,023
6/15/201130.8030.9529.6629.9447,385
6/14/201130.9731.2530.9731.12106,394
6/13/201131.1031.2230.5130.7943,306
6/10/201131.0931.1130.8731.0124,583
6/9/201131.1731.3631.0331.2975,839
6/8/201131.0031.2431.0031.0717,015
6/7/201130.3230.9530.3230.8327,941
6/6/201130.6830.6830.2730.3648,090
6/3/201130.1830.7430.1830.6663,582
6/2/201130.6030.6930.2030.6773,826
6/1/201130.9130.9130.3130.39247,037
5/31/201130.8931.1130.8330.8869,973
5/27/201130.3730.4730.3130.4430,820
5/26/201130.4330.4330.0930.2627,015
5/25/201129.7030.3729.7030.31113,423
5/24/201129.7529.8729.4029.7951,817
5/23/201129.8129.8128.9929.2139,274
5/20/201129.2629.8728.9329.8461,333
5/19/201129.6729.8229.4029.4772,981
5/18/201129.5129.9629.4829.6276,505
5/17/201129.1429.2328.7229.18113,853
5/16/201129.8129.9929.2429.29436,663
5/13/201129.8229.9329.4829.8535,824
5/12/201129.2030.0329.1129.70181,126
5/11/201130.7530.9229.4229.79153,840
5/10/201130.1530.9230.1530.84193,040
5/9/201129.2330.5429.2330.4686,494
5/6/201129.3830.3229.0329.21575,311
5/5/201131.3531.4529.2129.39357,091
5/4/201132.3932.6732.1532.16302,989
5/3/201133.1633.2032.5532.7592,428
5/2/201133.2533.7033.2333.261,373,390
4/29/201133.2433.5433.2133.4543,137
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center