$12.37 +0.06 (%) PS DB Engy Fd Shs -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center