POWERSHARES DB ENERGY $28.06

up +0.09


23/5/2013 04:23 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
12/28/2012 27.97 28.00 27.82 27.89 396
12/27/2012 27.97 28.01 27.83 28.01 27
12/26/2012 27.89 28.04 27.87 27.98 1405
12/24/2012 27.44 27.49 26.42 27.48 152
12/21/2012 27.60 27.65 27.49 27.61 1237
12/20/2012 27.80 27.98 27.78 27.82 1152
12/19/2012 27.52 27.82 27.52 27.78 131
12/18/2012 27.32 27.52 27.28 27.45 183
12/17/2012 27.20 27.31 27.20 27.23 411
12/14/2012 27.06 27.30 27.05 27.25 98
12/13/2012 27.11 27.21 26.91 26.98 108
12/12/2012 27.38 27.42 27.18 27.30 1332
12/11/2012 27.03 27.05 26.91 27.04 588
12/10/2012 27.11 27.16 26.96 26.96 1658
12/7/2012 27.18 27.27 27.06 27.11 121
12/6/2012 27.32 27.39 27.09 27.19 80
12/5/2012 27.78 27.80 27.53 27.60 198
12/4/2012 27.78 27.87 27.75 27.76 71
12/3/2012 28.37 28.37 28.06 28.06 326
11/30/2012 27.99 28.14 27.99 28.08 275
11/29/2012 28.05 28.13 27.91 27.99 311
11/28/2012 27.55 27.79 27.51 27.79 186
11/27/2012 28.07 28.07 27.94 27.95 31
11/26/2012 28.11 28.15 28.03 28.09 127
11/23/2012 28.24 28.43 28.24 28.39 305
11/21/2012 28.16 28.28 27.93 28.26 330
11/20/2012 28.17 28.29 27.73 27.98 197
11/19/2012 28.12 28.44 28.12 28.30 424
11/16/2012 27.64 27.74 27.51 27.72 306
11/15/2012 27.80 27.83 27.32 27.42 146
11/14/2012 27.47 27.74 27.40 27.61 1322
11/13/2012 27.38 27.41 27.26 27.38 57
11/12/2012 27.57 27.61 27.43 27.44 95
11/9/2012 27.04 27.56 27.04 27.51 621
11/8/2012 27.16 27.17 26.81 27.04 313
11/7/2012 27.53 27.53 26.94 27.02 230
11/6/2012 27.49 28.03 27.41 27.94 534
11/5/2012 26.84 27.30 26.77 27.25 198
11/2/2012 27.30 27.30 26.80 26.83 278
11/1/2012 27.35 27.55 27.35 27.43 2463
10/31/2012 27.59 27.88 27.35 27.35 3376
10/26/2012 27.47 27.58 27.37 27.54 619
10/25/2012 27.36 27.43 27.18 27.43 505
10/24/2012 27.36 27.36 26.99 27.15 603
10/23/2012 27.38 27.41 27.18 27.34 1524
10/22/2012 28.16 28.18 27.80 27.80 178
10/19/2012 28.57 28.57 28.08 28.10 331
10/18/2012 28.39 28.68 28.32 28.62 1109
10/17/2012 28.88 28.93 28.65 28.74 421
10/16/2012 28.86 28.89 28.75 28.86 281
10/15/2012 28.70 28.92 28.50 28.88 447
10/12/2012 29.32 29.32 28.71 28.88 560
10/11/2012 28.99 29.21 28.93 29.20 3043
10/10/2012 28.90 29.13 28.78 28.83 901
10/9/2012 28.56 28.92 28.51 28.82 761
10/8/2012 28.27 28.35 28.22 28.31 1616
10/5/2012 28.46 28.46 28.10 28.33 352
10/4/2012 27.79 28.47 27.72 28.43 1284
10/3/2012 27.87 27.87 27.40 27.43 721
10/2/2012 28.49 28.49 28.26 28.29 260
10/1/2012 28.66 28.73 28.33 28.50 678
9/28/2012 28.41 28.50 28.30 28.43 864
9/27/2012 28.24 28.45 28.18 28.42 565
9/26/2012 27.23 27.89 27.23 27.83 448
9/25/2012 28.07 28.21 27.88 27.93 299
9/24/2012 27.92 27.92 27.70 27.85 157
9/21/2012 28.07 28.22 28.07 28.20 239
9/20/2012 27.68 27.95 27.58 27.94 284
9/19/2012 28.07 28.07 27.39 27.46 753
9/18/2012 28.83 28.84 28.35 28.44 785
9/17/2012 29.49 29.50 28.29 28.72 857
9/14/2012 29.60 29.72 29.47 29.53 360
9/13/2012 29.26 29.59 28.98 29.32 1729
9/12/2012 29.18 29.28 29.13 29.23 513
9/11/2012 29.04 29.14 29.04 29.13 173
9/10/2012 28.76 28.96 28.76 28.96 100
9/7/2012 28.60 28.86 28.39 28.86 825
9/6/2012 28.81 29.02 28.52 28.53 346
9/5/2012 28.73 28.73 28.55 28.65 480
9/4/2012 29.40 29.40 28.76 28.80 1757
8/31/2012 28.69 28.96 28.62 28.93 444
8/30/2012 28.30 28.50 28.30 28.47 263
8/29/2012 28.40 28.43 28.22 28.38 87
8/28/2012 28.44 28.44 28.27 28.42 256
8/27/2012 28.46 28.46 28.21 28.36 242
8/24/2012 28.95 28.95 28.45 28.51 114
8/23/2012 29.20 29.20 28.74 28.88 1020
8/22/2012 28.83 29.02 28.76 29.02 216
8/21/2012 28.92 29.04 28.85 28.85 197
8/20/2012 28.67 28.68 28.42 28.63 1264
8/17/2012 28.38 28.67 28.38 28.57 369
8/16/2012 28.61 28.78 28.50 28.64 217
8/15/2012 28.21 28.60 28.17 28.57 1145
8/14/2012 28.02 28.23 28.02 28.19 210
8/13/2012 28.14 28.25 27.95 28.00 304
8/10/2012 27.91 28.05 27.83 28.04 1050
8/9/2012 28.02 28.32 28.02 28.20 530
8/8/2012 27.98 28.34 27.85 27.94 673
8/7/2012 27.60 28.03 27.60 27.88 297
8/6/2012 27.09 27.49 27.09 27.44 183
Marketplace
Trading Center