$9.74 -0.10 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Feb. 5, 2016 | 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
4/19/201131.7732.2731.6632.0577,290
4/18/201132.2832.2831.8832.0950,842
4/15/201132.2232.7132.1632.5857,127
4/14/201132.0732.3332.0132.3168,593
4/13/201132.0932.3231.7932.1882,004
4/12/201132.3032.3031.6131.7795,630
4/11/201133.1033.1232.4732.4794,255
4/8/201132.7033.2932.6133.29131,433
4/7/201132.2032.3832.0132.32127,417
4/6/201132.3832.5032.0732.24132,423
4/5/201132.1032.3432.0532.1757,526
4/4/201131.8432.1231.7732.0478,131
4/1/201131.5731.8531.3731.81138,660
3/31/201131.3831.5431.2531.4558,858
3/30/201130.9031.1030.7530.9458,567
3/29/201130.7931.0430.6930.95583,353
3/28/201130.8331.1930.8230.841,397,530
3/25/201131.1431.2631.0631.2430,825
3/24/201131.0531.1930.9731.1747,812
3/23/201131.1531.3631.0131.09114,207
3/22/201130.7831.1430.6931.14408,528
3/21/201130.8430.9530.7130.77151,736
3/18/201130.4530.6630.2530.63120,539
3/17/201130.2330.7730.1430.6778,569
3/16/201129.6130.1129.5629.7649,592
3/15/201129.3429.8229.1429.44110,028
3/14/201130.4830.5430.2430.4465,957
3/11/201130.1930.4930.1630.3598,219
3/10/201130.7230.9030.2230.5865,960
3/9/201130.9331.1130.8031.02101,300
3/8/201130.7730.8330.3730.55101,945
3/7/201131.4331.4530.8930.9088,087
3/4/201130.8731.0530.8130.9989,149
3/3/201130.6030.7430.3630.7392,556
3/2/201130.6531.0630.4730.8376,970
3/1/201130.3030.7430.2530.69232,756
2/28/201130.0230.1829.8529.96129,954
2/25/201129.7230.0929.5930.0468,120
2/24/201130.0530.2229.2429.352,291,610
2/23/201129.2129.8329.1429.77171,867
2/22/201129.1529.1528.7028.80166,682
2/18/201127.8628.2827.8128.1870,273
2/17/201128.3328.3428.0528.1394,024
2/16/201128.1328.4128.0628.34165,862
2/15/201128.2128.3627.8027.9776,591
2/14/201128.1928.5728.1528.2882,753
2/11/201128.1828.2127.8827.9939,634
2/10/201128.2128.3628.0228.15248,118
2/9/201128.1128.4828.0028.4371,002
2/8/201127.8028.1427.7528.1347,529
2/7/201128.1228.2027.8427.98158,388
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center