$14.28 -0.51 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Sep. 1, 2015 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
11/15/201024.8925.1224.8924.9344,433
11/12/201025.3325.3924.8824.9136,679
11/11/201025.8725.9525.6125.6429,457
11/10/201025.6925.8225.5525.7664,561
11/9/201025.7425.7425.3125.41400,514
11/8/201025.5225.6425.3125.56258,597
11/5/201025.4325.5625.3025.5369,334
11/4/201025.4425.4825.2725.46167,344
11/3/201024.8825.1224.7925.06135,003
11/2/201024.7024.8224.6324.703,658,090
11/1/201024.7624.8224.4224.4480,868
10/29/201024.2224.2823.9724.2123,361
10/28/201024.4224.4224.1824.2918,774
10/27/201024.1124.2823.9224.2735,609
10/26/201024.2024.3924.2024.3362,367
10/25/201024.3524.4424.0124.2536,015
10/22/201024.0824.2023.8724.2019,027
10/21/201024.2924.3523.7823.9431,246
10/20/201023.8324.3623.8324.3058,277
10/19/201024.0824.2623.7423.7972,627
10/18/201024.3324.7424.3024.7090,660
10/15/201024.6424.6524.1124.2929,361
10/14/201024.7824.9724.6124.6919,589
10/13/201024.7824.9424.7524.8058,359
10/12/201024.7524.7524.4224.5958,101
10/11/201024.6724.8324.6424.6413,354
10/8/201024.5124.8624.5124.8056,999
10/7/201025.1825.1824.4424.4867,592
10/6/201024.8925.1624.8524.9761,816
10/5/201024.6324.8524.5424.81198,673
10/4/201024.6024.7424.4524.4714,085
10/1/201024.4624.5724.2824.55175,958
9/30/201023.9824.2023.7924.1648,520
9/29/201023.1723.7123.0623.7035,196
9/28/201023.2023.3423.0823.1920,037
9/27/201023.2723.2722.9023.0757,801
9/24/201023.0823.3123.0823.2416,350
9/23/201022.7323.1622.7322.9872,212
9/22/201023.1623.1922.8122.9149,838
9/21/201023.4223.4223.0323.0465,676
9/20/201023.2323.4623.0123.3535,521
9/17/201023.2023.2522.8623.0420,135
9/16/201023.4023.4923.0423.1224,628
9/15/201023.4123.5023.2923.3924,981
9/14/201023.5323.6823.3523.4442,354
9/13/201023.5923.6223.4423.5216,328
9/10/201023.0923.3323.0223.2815,623
9/9/201023.3623.3722.9923.036,755
9/8/201023.2123.4223.1323.159,123
9/7/201022.9323.2922.6623.0745,722
9/3/201023.1023.1022.6122.9115,801
9/2/201022.6523.0122.5723.0010,142
9/1/201022.6122.9522.3522.8061,768
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!