$12.29 -0.01 (%) PS DB Engy Fd Shs -

May. 27, 2016 | 01:51 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
8/10/201127.2427.6426.9927.30207,743
8/9/201127.2027.3926.4327.22330,886
8/8/201126.7627.8326.7627.08491,851
8/5/201128.2828.4827.8428.41332,277
8/4/201129.4729.4727.9528.0572,009
8/3/201130.0330.0529.4429.47198,584
8/2/201130.3330.5930.1330.1354,966
8/1/201131.1131.1629.9830.47161,070
7/29/201130.3530.5630.3230.47307,944
7/28/201130.7930.8930.6330.7130,941
7/27/201131.0431.0430.7430.7595,524
7/26/201130.8831.2530.6731.0637,166
7/25/201130.7731.0630.7730.9477,277
7/22/201130.9531.1830.9431.0914,375
7/21/201131.0231.3430.8430.9531,147
7/20/201131.0831.1130.8431.0415,202
7/19/201130.9131.1430.8030.90162,532
7/18/201130.7830.7830.3630.64160,503
7/15/201130.8631.0630.8031.011,264,250
7/14/201131.0131.1430.4730.6825,944
7/13/201130.7031.2430.7030.97233,890
7/12/201130.3130.7630.2830.5920,032
7/11/201129.4830.6429.3930.4536,627
7/8/201130.7130.7430.4430.70123,065
7/7/201130.5630.8730.4730.84131,408
7/6/201129.9130.0429.7329.9517,478
7/5/201129.8430.1929.7729.9979,723
7/1/201129.6729.5829.2429.6264,716
6/30/201129.6729.9129.4929.7333,911
6/29/201129.2129.8029.1929.7542,137
6/28/201128.6628.9928.6128.96229,992
6/27/201128.0728.4228.0128.361,035,440
6/24/201128.4828.6028.0728.4265,695
6/23/201128.7628.7728.2128.73524,161
6/22/201129.3729.9129.2929.6531,675
6/21/201129.3129.4529.0029.1173,574
6/20/201129.3829.5229.2729.3090,258
6/17/201129.5729.7329.3329.57155,315
6/16/201129.8830.0529.7629.8836,023
6/15/201130.8030.9529.6629.9447,385
6/14/201130.9731.2530.9731.12106,394
6/13/201131.1031.2230.5130.7943,306
6/10/201131.0931.1130.8731.0124,583
6/9/201131.1731.3631.0331.2975,839
6/8/201131.0031.2431.0031.0717,015
6/7/201130.3230.9530.3230.8327,941
6/6/201130.6830.6830.2730.3648,090
6/3/201130.1830.7430.1830.6663,582
6/2/201130.6030.6930.2030.6773,826
6/1/201130.9130.9130.3130.39247,037
5/31/201130.8931.1130.8330.8869,973
5/27/201130.3730.4730.3130.4430,820
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center