$13.32 +0.16 (%) PS DB Engy Fd Shs -

Jan. 20, 2017 | 03:59 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
4/3/201230.7130.8030.4130.52163,853
4/2/201229.8530.7429.8230.70132,293
3/30/201230.1130.3430.0030.0541,752
3/29/201230.4930.4929.7830.0167,327
3/28/201230.5130.5930.4530.5937,320
3/27/201230.9130.9830.7530.8216,951
3/26/201230.8430.9730.7630.9117,405
3/23/201230.5731.0530.5630.7924,260
3/22/201230.4330.4530.2930.4224,791
3/21/201230.8330.9030.7130.7512,969
3/20/201230.8530.9530.7030.79188,513
3/19/201231.1731.2531.1031.1846,042
3/16/201230.8031.2430.8031.23125,267
3/15/201230.8330.8430.3430.5395,358
3/14/201231.1331.2330.8430.8910,106
3/13/201230.8031.1830.7731.1318,720
3/12/201230.7530.9530.6530.9236,291
3/9/201230.8831.1630.8831.1222,387
3/8/201230.8131.0330.7730.9819,609
3/7/201230.5130.7530.2330.7139,413
3/6/201230.3130.5030.1930.3244,230
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center