$11.78 +0.03 (%) PS DB Engy Fd Shs -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
11/9/201513.3713.4513.2813.3417,115
11/6/201513.4313.4413.2913.416,636
11/5/201513.5013.6113.4313.4625,382
11/4/201514.0314.0313.5913.65337,051
11/3/201513.7714.1113.7614.03193,655
10/30/201513.4413.7413.4113.6314,802
10/29/201513.4713.6513.3613.3937,785
10/28/201513.1013.4813.1013.45104,108
10/27/201512.9012.9612.8312.96108,320
10/26/201513.1913.1913.0413.0516,454
10/23/201513.2213.3013.1513.2229,547
10/22/201513.3613.4113.2613.3615,710
10/21/201513.2313.3713.1313.2638,998
10/20/201513.3313.4313.3013.4135,454
10/19/201513.4613.5113.3313.378,534
10/16/201513.7313.8313.6513.798,305
10/15/201513.5813.7013.3813.68474,272
10/14/201513.6313.7313.5813.6934,788
10/13/201513.7513.8813.5913.6121,934
10/12/201514.4214.4213.8413.86986,929
10/9/201514.4014.4714.2614.34977,386
10/8/201514.2714.5014.2314.4611,722
10/7/201514.5014.5414.1514.18343,166
10/6/201513.9714.3713.9314.3672,413
10/5/201513.7813.9213.7613.8427,848
10/2/201513.2213.5613.2213.54123,508
10/1/201513.9113.9413.4413.4418,946
9/30/201513.5213.6713.5213.6433,990
9/29/201513.4613.6313.4613.56215,194
9/28/201513.4313.5013.3713.3823,251
9/25/201513.7013.7813.5313.696,818
9/24/201513.4613.6513.4613.6311,024
9/23/201513.9314.1413.5613.6126,441
9/22/201513.6013.8713.5813.8446,408
9/21/201513.7213.8313.6813.8112,928
9/18/201513.6413.7313.3913.506,248
9/17/201513.9113.9413.6913.835,169
9/16/201513.8414.1013.7413.969,694
9/15/201513.4713.5513.4013.5532,250
9/14/201513.5713.6113.3913.425,629
9/11/201513.7413.9513.5813.8138,687
9/10/201513.7413.9813.6613.9539,228
9/9/201514.0614.0613.6513.6926,601
9/8/201513.9314.1113.7214.0420,701
9/4/201514.1214.2014.0314.0312,202
9/3/201514.3014.5914.2014.3015,716
9/2/201514.2014.2713.5914.1280,530
9/1/201514.3914.5013.8413.90459,920
8/31/201513.8515.0113.6614.7943,466
8/28/201513.4314.2113.4314.0435,424
8/27/201512.8413.4312.8213.4227,549
8/26/201512.5812.6512.5012.5838,050
8/25/201512.7812.8412.5112.5649,582
8/24/201512.5712.7612.3912.49101,680
8/21/201513.1813.2312.9813.1075,937
8/20/201513.4513.5713.3013.3043,881
8/19/201513.8313.8313.4513.4524,913
8/18/201513.8813.9413.8213.8677,068
8/17/201514.0814.0913.9313.938,079
8/14/201514.1114.1814.0014.0036,214
8/13/201514.2614.2814.0914.1792,235
8/12/201514.3014.3814.2414.3513,815
8/11/201514.1614.2014.0214.2023,852
8/10/201514.0914.4114.0914.3736,540
8/7/201514.0514.0913.9814.0219,588
8/6/201514.0814.2014.0614.182,586
8/5/201514.4114.4714.1214.20200,479
8/4/201514.3214.4014.2414.34303,518
8/3/201514.3614.4414.1614.20103,558
7/31/201514.9514.9514.6114.6279,098
7/30/201515.0115.0514.9114.9311,311
7/29/201514.8315.0914.8115.0116,232
7/28/201514.7915.0114.7414.8231,152
7/27/201514.9014.9314.7514.7538,084
7/24/201515.1615.1614.9815.0425,593
7/23/201515.4815.5115.1915.1928,266
7/22/201515.5415.5815.3715.3810,150
7/21/201515.6015.6915.5815.696,674
7/20/201515.5415.5915.4615.5014,950
7/17/201515.5515.6715.4815.6531,286
7/16/201515.7415.7415.6015.6129,285
7/15/201515.8015.9115.6015.6736,119
Trading Center