$17.59 +0.07 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Apr. 24, 2015 | 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
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
7/2/201022.6222.6522.2722.4599,700
7/1/201022.9222.9222.4022.6576,700
6/30/201023.3423.4222.9923.1531,100
6/29/201023.4123.4523.2523.32260,200
6/28/201024.0724.1524.0224.04228,700
6/25/201023.9124.3623.8324.36250,900
6/24/201023.6823.7623.5023.6997,500
6/23/201023.9524.0323.6623.6955,900
6/22/201024.4524.5024.1824.209,700
6/21/201024.8024.8924.2824.35191,800
6/18/201024.3424.6224.3324.5317,000
6/17/201024.6724.6824.4524.6320,000
6/16/201024.3024.5024.1924.4842,100
6/15/201023.9524.3523.9524.3419,900
6/14/201023.8724.1023.7423.768,000
6/11/201023.7623.9023.5123.6825,900
6/10/201023.9223.9723.5823.8810,500
6/9/201023.3923.6323.3823.4338,300
6/8/201023.1123.2122.8923.1330,700
6/7/201022.8123.3622.8123.0825,400
6/4/201023.7924.9223.0023.04372,100
6/3/201023.5723.9523.4523.9352,400
6/2/201023.1123.6323.1123.53258,300
6/1/201023.2523.7622.8922.92152,300
5/28/201023.5023.6923.2423.4599,600
5/27/201023.0723.5323.0023.5066,200
5/26/201022.7022.7022.4022.51179,900
5/25/201021.6022.1521.5722.13348,600
5/24/201022.5222.5522.2822.30165,300
5/21/201021.7622.6721.7622.40341,500
5/20/201023.0023.0022.1122.39220,500
5/19/201023.1423.2722.8023.16216,700
5/18/201024.0124.0123.2523.4172,800
5/17/201024.3224.8923.5323.65274,000
5/14/201024.6625.2724.2024.38356,700
5/13/201025.2525.4925.0925.1239,700
5/12/201025.4125.5725.2525.5442,900
5/11/201025.3025.5725.2525.3271,600
5/10/201025.3425.4725.1025.4331,900
5/7/201024.8624.9224.5024.7453,700
5/6/201025.5325.7722.0025.36154,100
5/5/201026.2526.2525.5025.81144,600
5/4/201027.3427.3826.6626.6946,600
5/3/201027.5927.7627.4527.65100,900
4/30/201027.2027.3227.0027.2459,000
4/29/201027.0727.2226.9527.0216,600
4/28/201026.6926.8426.4826.7669,100
4/27/201026.9126.9326.6426.6656,000
4/26/201027.0827.0926.9127.0031,500
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center