$16.94 0.00 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center