$11.23 +0.12 (%) PS DB Engy Fd Shs -

Jul. 29, 2016 | 03:48 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
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
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
Trading Center