$14.91 -0.10 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Jul. 30, 2015 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
3/5/201517.2217.2417.0517.1437,401
3/4/201517.2817.2817.0017.1838,081
3/3/201517.3217.4017.1817.37562,448
3/2/201517.2517.3516.9817.0829,747
2/27/201517.2717.5517.2517.4329,656
2/26/201517.2917.4217.0417.1026,725
2/25/201517.0717.5516.9617.4655,323
2/24/201517.1117.1916.8916.9131,110
2/23/201516.9817.2016.9116.9341,521
2/20/201517.2717.2717.1017.1038,060
2/19/201516.7217.1816.7017.0639,261
2/18/201517.3217.4017.0917.0940,880
2/17/201517.5017.6517.1417.4462,645
2/13/201517.4217.5017.3317.4350,377
2/12/201516.9617.2316.8617.1361,390
2/11/201516.7316.7816.4516.7448,499
2/10/201517.1517.1516.7516.9471,445
2/9/201517.1117.3316.9817.1594,714
2/6/201516.8217.1316.7616.91380,670
2/5/201516.3616.9016.3616.63139,905
2/4/201516.8016.8016.0116.27175,980
2/3/201516.6717.4516.6317.091,249,070
2/2/201516.1416.3715.7516.31144,450
1/30/201514.9515.9014.9215.69103,457
1/29/201515.1115.1114.8014.9951,715
1/28/201515.1515.1714.9514.9646,401
1/27/201515.0415.4314.9815.2486,265
1/26/201515.0915.2614.9514.9665,525
1/23/201515.1215.2815.0715.0950,554
1/22/201515.2715.2714.9315.0663,349
1/21/201515.1815.2815.0215.1787,466
1/20/201515.1215.1814.9115.0193,448
1/16/201515.3215.6215.2915.60106,735
1/15/201515.8415.8915.1715.18150,991
1/14/201515.1415.8115.0115.7375,162
1/13/201514.9715.2714.8215.2360,114
1/12/201515.4315.4315.1215.15127,101
1/9/201515.8515.8915.4815.8175,472
1/8/201515.6215.8915.5715.8961,336
1/6/201516.0216.2115.6915.74197,919
1/5/201516.6416.6416.2316.2484,614
1/2/201516.9517.2216.8516.9341,570
12/31/201416.9117.5016.8217.47677,344
12/30/201417.2217.3617.1017.2372,701
12/29/201417.7317.7517.1817.28279,603
12/26/201417.7917.7917.4717.6261,223
12/24/201417.8017.8017.6317.79106,202
12/23/201417.7118.2217.7018.12629,102
12/22/201418.0018.0017.6117.652,214,410
12/19/201417.9118.3817.7318.29110,046
12/18/201418.3618.3617.5517.64153,558
12/17/201417.5818.6017.5817.9399,379
12/16/201417.6018.0617.4917.8061,177
12/15/201418.5318.5517.9117.92414,668
12/12/201418.6618.6718.3818.4190,335
12/11/201418.9219.1618.7818.7981,134
12/10/201419.3219.3218.8419.0761,805
12/9/201419.4919.7019.4219.6252,388
12/8/201419.8519.8819.4919.49126,400
12/5/201420.2620.4220.0720.2154,881
12/4/201420.3720.5420.3020.3560,301
12/3/201420.7220.9020.5120.63202,048
12/2/201421.0021.0520.6620.77538,398
12/1/201419.9921.3518.6121.32571,494
11/28/201421.5321.5320.9120.96127,386
11/26/201422.6122.7522.5422.5449,627
11/25/201423.1423.1822.6322.6771,357
11/24/201423.0223.1522.9222.9648,691
11/21/201423.1723.2322.9223.2192,543
11/20/201422.8722.9822.7722.87311,602
11/19/201422.9123.0222.7322.7472,984
11/18/201422.8322.9222.7122.7946,310
11/17/201422.8023.0122.8022.9587,384
11/14/201422.8023.0822.7323.0654,699
11/13/201423.2323.2722.5022.60100,424
11/12/201423.5823.7523.4223.4455,635
11/11/201423.6023.7323.4323.6281,500
11/10/201424.2624.2923.6523.7148,455
11/7/201423.9924.1423.9724.0136,894
11/6/201423.6923.9423.6023.9155,421
11/5/201423.6024.0723.6023.8955,251
11/4/201423.7223.7623.5423.63414,822
11/3/201424.3324.5123.9723.9971,912
10/31/201424.0824.4024.0224.3637,162
10/30/201424.4724.5724.3524.40653,929
10/29/201424.6124.8424.5524.67737,024
10/28/201424.1024.3724.0424.31689,491
10/27/201423.9124.1823.8024.0690,194
10/24/201424.2324.3324.0724.28839,364
10/23/201424.2224.5224.1024.46653,759
10/22/201424.5724.5723.9723.9894,996
10/21/201424.4424.5424.2524.46134,683
10/20/201424.3624.4324.1024.2773,150
10/17/201424.5424.6424.3724.5585,122
10/16/201423.8724.8923.8324.37775,846
10/15/201424.2824.3723.9124.02277,617
10/14/201424.9424.9424.1924.28110,915
10/13/201425.1725.3325.0525.1335,314
10/10/201425.2925.4825.0725.3747,487
10/9/201425.6325.6525.2325.2949,161
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!