$16.81 -0.03 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
9/17/201023.2023.2522.8623.0420,135
9/16/201023.4023.4923.0423.1224,628
9/15/201023.4123.5023.2923.3924,981
9/14/201023.5323.6823.3523.4442,354
9/13/201023.5923.6223.4423.5216,328
9/10/201023.0923.3323.0223.2815,623
9/9/201023.3623.3722.9923.036,755
9/8/201023.2123.4223.1323.159,123
9/7/201022.9323.2922.6623.0745,722
9/3/201023.1023.1022.6122.9115,801
9/2/201022.6523.0122.5723.0010,142
9/1/201022.6122.9522.3522.8061,768
8/31/201022.2322.9222.2222.3270,000
8/30/201022.8322.9222.7622.8242,100
8/27/201022.5622.9522.2722.94112,100
8/26/201022.4022.6122.3822.5024,800
8/25/201021.8422.1921.6522.1989,100
8/24/201022.0322.0521.9121.9469,500
8/23/201022.4722.6422.1822.2476,300
8/20/201022.5622.6222.4622.5222,800
8/19/201023.0623.0622.6922.80210,300
8/18/201022.9623.1622.7723.1021,600
8/17/201023.1023.3323.0923.2122,000
8/16/201022.8122.8522.7122.7794,300
8/13/201022.9723.0322.8122.9515,200
8/12/201023.2523.4022.9323.0025,500
8/11/201024.0224.0223.5823.5949,600
8/10/201024.1224.3224.0024.2724,800
8/9/201025.0525.0524.4324.5925,100
8/6/201024.5424.8524.3124.538,500
8/5/201024.8524.9024.7724.8624,300
8/4/201025.0325.1124.8925.0247,500
8/3/201024.9525.0924.7825.0423,500
8/2/201024.6424.8424.6224.7267,600
7/30/201023.6824.2223.6624.1651,100
7/29/201023.7124.0723.7123.9630,400
7/28/201023.4823.5923.4823.5229,700
7/27/201024.0324.0323.4423.5983,200
7/26/201023.8623.9723.8023.9146,900
7/23/201023.8623.9923.7623.88116,500
7/22/201023.6824.0223.6823.9718,600
7/21/201023.7623.7623.2123.2524,200
7/20/201023.2023.5623.1723.519,200
7/19/201023.5923.6223.1523.3514,100
7/16/201023.3823.3823.1323.2511,300
7/15/201023.4623.5023.0023.5042,100
7/14/201023.4323.6623.3623.417,700
7/13/201023.4223.5623.3723.5140,000
7/12/201023.1523.2122.9122.958,100
7/9/201023.2023.3723.1023.3514,500
7/8/201023.1723.3322.9523.3121,700
7/7/201022.8423.0322.6523.0380,000
7/6/201022.7122.9122.3522.4513,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!