$26.92 -0.60 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Sep. 30, 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
7/18/201328.9129.1728.8729.1631,672
7/17/201328.8928.9828.8428.9494,462
7/16/201328.8728.9928.8128.8118,519
7/15/201328.7928.8928.7328.8820,183
7/12/201328.7128.8928.7128.8415,444
7/11/201328.6928.6928.4528.5674,083
7/10/201328.6628.7927.9928.54654,587
7/9/201328.3928.4628.3128.4354,183
7/8/201328.2628.4228.0728.3216,937
7/5/201328.1328.3428.0328.3220,785
7/3/201327.9328.1327.8528.1030,951
7/2/201327.4627.7327.4627.6720,394
7/1/201327.3927.5227.2827.3854,327
6/28/201327.3327.4327.1727.17115,121
6/27/201327.3827.4927.2927.3610,205
6/26/201327.1727.3326.8927.22234,447
6/25/201327.3227.3427.1227.1810,728
6/24/201326.9227.2926.9227.19340,804
6/21/201327.4227.4627.0327.1964,344
6/20/201328.0228.0227.4927.5534,852
6/19/201328.6828.7128.4928.54121,912
6/18/201328.5128.5728.4628.5347,667
6/17/201328.5028.5428.4028.4531,583
6/14/201328.3928.5228.3428.3594,028
6/13/201327.7828.2527.7828.22103,080
6/12/201327.8528.0027.8327.89106,531
6/11/201327.6727.7327.5727.7115,657
6/10/201327.9828.1127.9627.9953,191
6/7/201327.7128.1927.7128.1146,975
6/6/201327.6927.9227.6927.8112,252
6/5/201327.8427.9327.7227.7219,964
6/4/201327.5127.8227.4827.7917,555
6/3/201327.4227.6927.4227.57133,926
5/31/201327.4227.5527.1927.2371,089
5/30/201327.6627.8527.3027.6938,069
5/29/201328.1228.2727.7827.8569,377
5/28/201328.4128.4128.2628.277,036
5/24/201327.8128.0327.7728.0111,948
5/23/201327.8128.0627.5828.0615,268
5/22/201328.2528.3227.9627.9724,677
5/21/201328.5728.5728.3028.3626,351
5/20/201328.4228.6328.3828.5128,419
5/17/201328.3128.4228.1428.3614,251
5/16/201328.1528.2227.9428.0742,378
5/15/201327.6328.0827.4528.0470,237
5/14/201327.8628.0427.8527.9157,922
5/13/201327.9928.0727.8427.9314,336
5/10/201327.7928.1227.6828.1261,619
5/9/201328.0128.2828.0128.1955,573
5/8/201328.1328.2828.0328.2484,022
5/7/201328.2328.2828.0428.07572,163
5/6/201327.9928.3227.9728.2727,393
5/3/201327.8828.1027.8727.9817,825
5/2/201327.3027.7127.2427.7147,526
5/1/201327.2427.3527.0727.21109,655
4/30/201328.0528.0527.6827.6835,661
4/29/201327.8828.1327.7228.06953,826
4/26/201327.7527.8227.6127.7916,976
4/25/201327.5027.9027.4827.8118,497
4/24/201327.2927.5527.2727.5419,459
4/23/201327.0927.2427.0127.1947,926
4/22/201326.2427.3126.2427.2666,007
4/19/201327.0527.1327.0127.0914,861
4/18/201326.7827.1526.6027.15147,776
4/17/201327.0027.0026.6626.6956,650
4/16/201327.1327.2426.9227.24319,742
4/15/201327.2827.5127.0627.0766,005
4/12/201327.8127.8827.5727.77167,801
4/11/201328.6228.6228.0628.17109,749
4/10/201328.4328.4527.6428.3760,290
4/9/201328.9328.9326.9228.35128,083
4/8/201328.1128.2427.9728.2256,970
4/5/201328.0628.1327.9228.12350,707
4/4/201328.1828.4027.9428.23144,259
4/3/201329.0229.0728.2928.35294,003
4/2/201329.0829.1829.0229.12195,608
4/1/201328.9429.3328.9129.231,437,530
3/28/201328.9729.1328.9329.1166,542
3/27/201328.8929.1028.8929.0865,132
3/26/201328.5728.9028.5428.8962,426
3/25/201328.6228.7928.3328.4157,749
3/22/201328.3428.4028.2028.36104,702
3/21/201328.4228.4628.1628.2387,851
3/20/201328.3628.5428.2528.4933,887
3/19/201328.5928.6228.2528.26262,227
3/18/201328.3628.7428.3628.6340,206
3/15/201328.7828.7928.6728.7516,248
3/14/201328.4028.5528.4028.5455,260
3/13/201328.5328.5428.2228.3023,992
3/12/201328.6828.7228.4128.4436,837
3/11/201328.4528.5428.2928.4464,651
3/8/201328.2128.5228.2128.4940,204
3/7/201328.1328.3328.1228.2919,123
3/6/201328.1828.1827.9928.1224,156
3/5/201328.0428.2628.0228.2540,152
3/4/201327.9227.9527.7427.871,475,900
3/1/201327.9028.0227.8427.97428,817
2/28/201328.4128.4928.1028.1684,560
2/27/201328.5828.6728.3228.32112,720
2/26/201328.9028.9428.5428.58135,230
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center