POWERSHARES DB ENERGY $28.54

up +0.01


19/6/2013 04:19 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
9/3/2008 42.55 42.85 42.13 42.73 1532
9/2/2008 42.96 43.15 42.00 42.93 3450
8/29/2008 45.92 45.92 44.21 44.28 293
8/28/2008 46.22 46.32 44.29 44.53 288
8/27/2008 46.05 46.08 45.27 45.76 581
8/26/2008 44.56 45.90 44.56 45.08 1119
8/25/2008 44.28 44.82 44.19 44.59 421
8/22/2008 46.21 46.21 44.29 44.54 261
8/21/2008 45.99 46.87 45.76 46.82 929
8/19/2008 43.34 44.54 43.03 43.96 1251
8/18/2008 43.89 44.13 43.06 43.96 1402
8/15/2008 43.11 43.83 42.71 43.79 378
8/14/2008 44.60 44.64 43.45 43.97 361
8/13/2008 43.20 45.00 42.78 44.47 464
8/12/2008 43.90 44.36 43.38 43.66 961
8/11/2008 43.81 44.62 43.50 44.11 886
8/8/2008 44.56 44.92 43.80 43.80 2789
8/7/2008 45.65 46.00 44.83 45.43 300
8/6/2008 45.01 45.87 44.87 45.20 1130
8/5/2008 45.91 46.44 45.22 45.29 5559
8/4/2008 47.36 48.01 45.95 46.36 1163
8/1/2008 47.38 49.22 47.38 48.14 567
7/31/2008 48.37 48.42 47.34 47.68 848
7/30/2008 46.61 48.92 46.61 48.80 1769
7/29/2008 47.42 47.85 46.75 47.15 1461
7/28/2008 47.26 48.28 46.52 47.77 811
7/25/2008 47.89 48.18 47.48 47.76 1481
7/24/2008 48.26 48.72 47.68 48.41 1196
7/23/2008 48.80 49.95 48.09 48.21 1931
7/22/2008 50.66 50.66 49.17 49.65 1358
7/21/2008 50.21 51.38 50.10 51.05 1458
7/18/2008 50.40 51.34 50.05 50.07 846
7/17/2008 53.00 53.05 50.23 50.40 2664
7/16/2008 52.68 53.58 51.22 52.19 2556
7/15/2008 56.69 56.69 46.78 53.69 3950
7/14/2008 56.68 56.68 55.51 56.03 1329
7/11/2008 56.80 57.00 55.23 55.68 1539
7/10/2008 54.25 55.30 53.52 55.30 997
7/9/2008 52.81 53.85 52.81 53.02 1920
7/8/2008 54.01 54.01 51.00 52.83 3974
7/7/2008 55.00 55.88 54.53 54.95 2939
7/2/2008 55.67 56.13 54.72 56.11 1314
7/1/2008 55.83 55.83 54.70 55.07 836
6/30/2008 56.27 56.27 54.25 54.55 982
6/27/2008 55.52 55.52 54.26 54.50 976
6/26/2008 53.66 54.38 52.96 54.16 1201
6/25/2008 52.92 52.98 51.39 52.06 1013
6/24/2008 53.31 53.47 52.78 52.92 577
6/23/2008 52.97 53.48 52.54 53.00 949
6/20/2008 52.64 53.02 52.00 52.21 879
6/19/2008 53.37 53.37 51.31 51.50 650
Marketplace
Trading Center