$17.93 +0.13 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Dec. 17, 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
10/4/201328.4528.4628.2528.3324,149
10/3/201328.5528.5528.2328.254,541
10/2/201328.1628.3828.0728.35204,110
10/1/201328.0228.1427.8828.0693,989
9/30/201328.1028.2828.0028.16165,715
9/27/201328.3028.5628.2228.2434,911
9/26/201328.3128.5228.3128.507,542
9/25/201328.3928.4628.1528.1510,238
9/24/201328.1428.3128.0528.2841,120
9/23/201328.3028.4228.2028.2238,616
9/20/201328.6628.7628.4928.6078,114
9/19/201328.7928.9528.5528.5840,773
9/18/201328.5029.0428.4028.9642,026
9/17/201328.6228.6628.3028.3224,430
9/16/201328.9328.9428.7328.7399,995
9/13/201328.9829.1428.9029.1439,154
9/12/201328.9929.1628.8929.1627,348
9/11/201328.8628.9028.6928.8218,305
9/10/201328.8028.8628.7428.8047,077
9/9/201329.4429.4929.1629.2215,954
9/6/201329.5229.6529.4729.4740,332
9/5/201329.6029.6029.3829.4159,862
9/4/201329.4329.5329.3229.46143,025
9/3/201329.4829.6229.4429.5385,906
8/30/201329.5729.6929.3629.46216,290
8/29/201329.9129.9729.5029.53148,036
8/28/201329.8230.0029.4529.81178,220
8/27/201329.5029.6829.4629.6536,281
8/26/201329.1229.1529.0329.1127,946
8/23/201328.9829.2428.9829.1550,026
8/22/201328.9329.0228.9129.0018,597
8/21/201328.9429.0028.8628.8943,729
8/20/201328.7229.0928.7228.9336,269
8/19/201329.2129.2128.8728.8914,333
8/16/201328.9429.0528.8329.0218,277
8/15/201328.8529.0128.7628.9974,211
8/14/201328.5128.8028.5128.8035,297
8/13/201328.5228.6828.5128.6157,330
8/12/201328.2228.5128.1928.5113,064
8/9/201328.0828.2628.0728.20137,141
8/8/201327.9028.0327.7328.0313,165
8/7/201328.1428.2628.0428.0516,140
8/6/201328.6228.6228.2928.3716,596
8/5/201328.5528.7428.4528.6529,450
8/2/201328.8528.8528.7228.81293,765
8/1/201328.8628.9628.7828.8992,374
7/31/201328.1528.6728.1428.65131,516
7/30/201328.4728.4728.3928.426,508
7/29/201328.5228.6028.4828.5420,702
7/26/201328.6628.6928.5328.6331,687
7/25/201328.7428.8428.5028.81124,021
7/24/201328.9728.9728.6928.75119,736
7/23/201328.8629.0528.8629.0017,058
7/22/201328.9529.1028.7728.8135,529
7/19/201329.2129.2428.8029.1060,239
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center