$23.21 +0.34 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
2/4/201428.4028.4628.2828.36144,586
2/3/201428.2528.3528.1228.2818,700
1/31/201428.4828.5628.2828.3420,637
1/30/201428.7128.7128.5428.5719,663
1/29/201428.4928.6828.3828.6063,256
1/28/201428.4128.5328.4128.4812,855
1/27/201428.4428.4928.1828.2935,717
1/24/201428.4528.5428.3328.486,562
1/23/201428.5428.5428.3828.3923,247
1/22/201428.3628.5628.3328.5589,525
1/21/201428.3228.3928.1328.1950,944
1/17/201428.0028.1327.9527.9513,680
1/16/201428.0228.0927.8727.88675,286
1/15/201427.9128.1827.8828.02588,749
1/14/201427.8927.9027.7627.8075,334
1/13/201427.8827.9327.7527.7514,701
1/10/201427.7827.9627.6827.9432,422
1/9/201428.2028.2027.6927.8522,272
1/8/201428.2028.2028.0028.0512,745
1/7/201428.2928.2928.1828.23408,226
1/6/201428.2928.2928.1328.2539,021
1/3/201428.4528.5028.1628.2625,616
1/2/201428.9428.9428.5128.51302,623
12/31/201329.1829.2429.1329.1548,644
12/30/201329.2829.4129.2429.2436,925
12/27/201329.4729.5929.3829.396,758
12/26/201329.3229.4229.3229.3710,076
12/24/201329.2829.3129.2529.2925,668
12/23/201329.2229.2429.1429.1840,446
12/20/201329.0129.2429.0129.2318,115
12/19/201328.8529.0628.8528.9640,762
12/18/201328.6828.8528.6828.7550,130
12/17/201328.6828.7428.5328.547,737
12/16/201328.8528.9128.7428.7537,807
12/13/201328.6228.6428.5328.5725,686
12/12/201328.8528.8528.6928.7110,956
12/11/201328.8128.9828.8028.9337,174
12/10/201328.9829.0028.8128.9668,433
12/9/201329.1229.1628.8328.8313,193
12/6/201329.2029.2229.1229.22113,969
12/5/201328.9029.2128.9029.1085,065
12/4/201329.1529.3029.0029.0213,507
12/3/201328.9229.1428.9129.1291,653
12/2/201328.6929.0328.5928.8778,202
11/29/201328.8028.8928.6928.6911,626
11/27/201328.5028.7228.5028.72183,592
11/26/201328.6928.7228.5228.6751,271
11/25/201328.4828.6828.2628.6239,030
11/22/201328.5928.7028.4628.6978,495
11/21/201328.1728.5128.1728.4810,223
11/20/201327.8128.0727.8128.0010,327
11/19/201327.9828.0727.7727.8046,706
11/18/201328.1028.2127.9427.9438,442
11/15/201328.0828.1828.0528.1831,545
11/14/201327.9828.2827.9828.085,255
11/13/201327.7827.9427.7327.8827,858
11/12/201327.7927.8727.5227.617,887
11/11/201327.5227.8227.5127.8211,277
11/8/201327.4027.6227.3427.596,077
11/7/201327.4727.5027.3127.3513,539
11/6/201327.5927.8027.4827.5796,159
11/5/201327.5927.5927.4827.507,823
11/4/201327.5527.6627.5127.59529,342
11/1/201327.7927.8327.6027.6966,671
10/31/201328.2928.3128.1428.166,311
10/30/201328.2328.4628.2328.3919,617
10/29/201328.1828.2628.1828.244,789
10/28/201328.2528.4228.2528.3716,413
10/25/201327.8528.1327.8528.1315,363
10/24/201327.8727.9927.8027.9339,229
10/23/201328.1728.2427.9027.9131,544
10/22/201328.7728.8828.4928.5323,166
10/21/201328.9028.9028.6828.7421,797
10/18/201328.8328.9128.7128.9133,966
10/17/201328.9028.9328.5428.6419,547
10/16/201328.8929.2528.8929.11566,557
10/15/201328.7628.8928.7028.7012,113
10/14/201328.7928.9628.5828.8845,875
10/11/201328.8028.9028.7428.8964,089
10/10/201328.7129.1228.6829.0747,613
10/9/201328.5428.5728.0128.4722,699
10/8/201328.7228.8528.7028.7220,431
10/7/201328.1628.6228.1328.5515,122
10/4/201328.4528.4628.2528.3324,149
10/3/201328.5528.5528.2328.254,541
10/2/201328.1628.3828.0728.35204,110
10/1/201328.0228.1427.8828.0693,989
9/30/201328.1028.2828.0028.16165,715
9/27/201328.3028.5628.2228.2434,911
9/26/201328.3128.5228.3128.507,542
9/25/201328.3928.4628.1528.1510,238
9/24/201328.1428.3128.0528.2841,120
9/23/201328.3028.4228.2028.2238,616
9/20/201328.6628.7628.4928.6078,114
9/19/201328.7928.9528.5528.5840,773
9/18/201328.5029.0428.4028.9642,026
9/17/201328.6228.6628.3028.3224,430
9/16/201328.9328.9428.7328.7399,995
9/13/201328.9829.1428.9029.1439,154
9/12/201328.9929.1628.8929.1627,348
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center