$12.35 0.00 (%) PS DB Engy Fd Shs -

Aug. 25, 2016 | 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
4/5/20169.869.869.759.7910,283
4/4/201610.0610.149.889.88566,922
4/1/201610.1610.1710.0810.0845,304
3/31/201610.4810.5510.4410.4481,204
3/30/201610.6310.6810.4410.4654,088
3/29/201610.3310.4710.3010.47107,616
3/28/201610.5410.5610.4610.5411,423
3/24/201610.3910.5910.3410.599,781
3/23/201610.7710.7710.5410.58449,233
3/22/201610.7510.9210.7410.9151,669
3/21/201610.7410.7810.6810.7813,633
3/18/201610.8710.9010.7010.7717,100
3/17/201610.6810.8110.6210.7914,168
3/16/201610.4910.6210.4810.6141,605
3/15/201610.3910.3910.2510.3440,043
3/14/201610.4610.4810.3710.4463,404
3/11/201610.7110.7410.6110.6433,741
3/10/201610.5710.6110.4810.6158,834
3/9/201610.5610.7010.5610.6833,694
3/8/201610.6410.6410.3610.3725,584
3/7/201610.3210.6810.3210.60235,185
3/4/20169.9710.279.9210.2329,512
3/3/20169.789.949.779.9443,946
3/2/20169.829.959.829.9224,317
3/1/20169.829.959.769.8838,256
2/29/20169.709.889.709.8430,827
2/26/20169.899.919.609.6615,979
2/25/20169.569.719.409.7027,714
2/24/20169.299.699.259.6724,120
2/23/20169.479.489.349.4335,463
2/22/20169.669.719.619.6932,145
2/19/20169.509.519.369.4437,723
2/18/20169.909.909.609.6036,001
2/17/20169.449.829.449.7641,117
2/16/20169.649.649.339.3656,686
2/12/20169.379.679.339.5831,216
2/11/20169.099.319.029.31105,537
2/10/20169.099.319.059.1527,590
2/9/20169.469.539.049.1271,352
2/8/20169.799.809.559.5552,991
2/5/20169.819.889.729.7427,292
2/4/201610.0310.059.749.8436,196
2/3/20169.619.929.409.9148,593
2/2/20169.439.579.369.451,226,920
2/1/201610.0410.049.799.8058,282
1/29/201610.1910.2810.0110.24112,104
1/28/201610.1910.209.9310.13153,077
1/27/20169.519.889.439.7541,902
1/26/20169.399.769.379.5544,895
1/25/20169.529.599.239.2373,104
1/22/20169.579.719.459.71263,067
1/21/20168.809.238.799.1378,728
1/20/20168.918.968.678.9083,155
1/19/20169.179.239.009.01189,245
1/15/20169.359.409.179.23596,533
1/14/20169.579.729.499.6966,918
1/13/20169.839.869.559.6277,320
1/12/201610.0610.079.689.8126,107
1/11/201610.3010.309.959.9623,028
1/8/201610.4710.4710.2510.3918,591
1/7/201610.4210.6210.4110.4772,638
1/6/201610.6910.8010.5310.5651,988
1/5/201611.0111.0510.9911.01101,066
1/4/201611.3611.4911.1011.1540,202
12/31/201510.9811.3510.9811.2013,698
12/30/201511.0611.0610.9611.0132,577
12/29/201511.2911.3211.2111.2765,875
12/28/201511.0411.1010.9711.0057,546
12/24/201511.2311.2911.2011.2419,038
12/23/201510.9711.1910.9711.1850,861
12/22/201510.8010.9010.7510.78145,154
12/21/201510.8310.9310.7810.8357,351
12/18/201511.0711.1910.9510.95239,517
12/17/201511.1711.1911.0511.0561,281
12/16/201511.2011.2811.1111.1882,318
12/15/201511.3811.5811.3411.3734,656
12/14/201511.2611.4411.2311.3066,488
12/11/201511.6411.6411.3511.4460,741
12/10/201511.7011.7711.6611.7033,526
12/9/201511.7811.8411.6411.779,823
12/8/201511.7011.9111.6811.7330,398
12/7/201512.0612.1011.8111.8264,477
12/4/201512.3512.4212.2212.3315,002
12/3/201512.4212.7012.3012.52135,824
12/2/201512.5112.6412.3012.33116,984
12/1/201512.7312.8012.6112.7012,335
11/30/201512.8512.8712.5512.5731,118
11/27/201512.8212.8212.7512.76937
11/25/201512.7713.0512.7513.05102,328
11/24/201512.9913.1012.8813.0594,122
11/23/201512.5512.8312.5512.7020,833
11/20/201512.5512.7612.5212.5546,204
11/19/201512.5712.6712.5512.5778,934
11/18/201512.6612.6612.4412.606,606
11/17/201512.5612.5912.4612.4813,359
11/16/201512.5112.7412.3612.7454,067
11/13/201512.6612.6812.5112.5867,632
11/12/201512.8612.9712.7212.7412,633
11/11/201513.3813.3813.0213.037,918
11/10/201513.3113.4313.3113.3411,825
Trading Center