POWERSHARES DB ENERGY $28.36

up +0.29


17/5/2013 05:17 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
7/30/2012 26.92 26.98 26.90 26.90 172
7/27/2012 26.75 26.92 26.75 26.85 170
7/26/2012 26.80 26.89 26.57 26.67 302
7/25/2012 26.40 26.54 26.04 26.46 694
7/24/2012 26.43 26.48 26.24 26.42 835
7/23/2012 26.31 26.71 25.99 26.43 418
7/20/2012 27.12 27.21 26.94 27.18 304
7/19/2012 27.25 27.36 27.00 27.24 995
7/18/2012 26.43 26.75 26.34 26.75 122
7/17/2012 26.17 26.50 26.17 26.38 301
7/16/2012 25.96 26.33 25.94 26.30 628
7/13/2012 25.77 26.09 25.72 25.99 408
7/12/2012 25.20 25.73 23.80 25.60 490
7/11/2012 25.21 25.65 25.12 25.62 502
7/10/2012 25.35 25.36 24.98 25.02 197
7/9/2012 25.23 25.61 25.10 25.49 488
7/6/2012 25.33 25.38 25.07 25.10 76
7/5/2012 25.81 25.92 25.65 25.78 489
7/3/2012 25.72 25.86 25.64 25.86 1167
7/2/2012 24.87 25.15 24.40 24.95 418
6/29/2012 24.55 25.24 24.49 25.24 1228
6/28/2012 24.07 24.07 23.55 23.80 433
6/27/2012 24.19 24.28 24.06 24.15 421
6/26/2012 23.88 24.10 23.75 24.05 381
6/25/2012 23.66 23.81 23.48 23.81 575
6/22/2012 23.58 23.85 23.56 23.79 122
6/21/2012 23.98 24.02 23.39 23.49 786
6/20/2012 24.60 24.61 24.05 24.08 766
6/19/2012 24.82 24.82 24.64 24.67 109
6/18/2012 24.51 24.74 24.51 24.66 238
6/15/2012 24.79 24.92 24.76 24.86 427
6/14/2012 24.40 24.94 24.37 24.87 858
6/13/2012 24.45 24.73 24.36 24.39 5814
6/12/2012 24.73 24.73 24.50 24.57 105
6/11/2012 25.05 25.15 24.40 24.40 281
6/8/2012 24.68 25.14 24.65 25.13 345
6/7/2012 25.62 25.62 24.91 24.93 1112
6/6/2012 25.17 25.40 25.17 25.29 584
6/5/2012 24.77 24.94 24.77 24.90 1532
6/4/2012 24.55 24.92 24.55 24.90 1476
6/1/2012 25.06 25.07 24.42 24.75 4430
5/31/2012 25.85 25.87 25.50 25.59 970
5/30/2012 26.19 26.19 25.87 25.89 772
5/29/2012 26.95 27.07 26.66 26.66 79
5/25/2012 26.77 26.84 26.77 26.80 99
5/24/2012 26.87 26.93 26.71 26.81 188
5/23/2012 26.93 26.94 26.55 26.78 950
5/22/2012 27.29 27.34 27.04 27.11 320
5/21/2012 27.06 27.34 27.06 27.34 106
5/18/2012 27.10 27.20 26.89 26.89 504
5/17/2012 27.42 27.48 27.03 27.07 469
5/16/2012 27.58 27.75 27.11 27.37 530
5/15/2012 27.72 27.85 27.55 27.55 8091
5/14/2012 27.59 27.74 27.50 27.54 1523
5/11/2012 27.97 28.16 27.81 27.98 320
5/10/2012 28.26 28.30 28.04 28.08 1666
5/9/2012 27.92 28.23 27.90 28.15 430
5/8/2012 27.97 28.26 27.67 28.26 2351
5/7/2012 28.11 28.26 27.92 28.21 2970
5/4/2012 28.59 28.63 28.09 28.31 1599
5/3/2012 29.54 29.62 29.13 29.18 360
5/2/2012 29.91 29.91 29.61 29.64 180
5/1/2012 29.81 30.09 29.77 30.00 529
4/30/2012 29.70 29.93 29.68 29.90 560
4/27/2012 29.75 29.82 29.66 29.77 101
4/26/2012 29.77 29.92 29.77 29.80 83
4/25/2012 29.51 29.69 29.34 29.68 175
4/24/2012 29.36 29.56 29.36 29.44 130
4/23/2012 29.21 29.53 29.13 29.53 236
4/20/2012 29.56 29.66 29.38 29.54 337
4/19/2012 29.44 29.50 29.19 29.36 10544
4/18/2012 29.45 29.45 29.24 29.38 372
4/17/2012 29.67 29.69 29.53 29.58 257
4/16/2012 29.69 29.72 29.39 29.47 401
4/13/2012 29.84 29.93 29.79 29.90 122
4/12/2012 29.56 29.97 29.54 29.92 449
4/11/2012 29.46 29.70 29.40 29.56 154
4/10/2012 29.81 29.85 29.40 29.40 634
4/9/2012 29.77 30.01 29.61 29.98 144
4/5/2012 29.82 30.14 29.81 30.11 349
4/4/2012 30.33 30.40 29.94 29.99 200
4/3/2012 30.71 30.80 30.41 30.52 1639
4/2/2012 29.85 30.74 29.82 30.70 1323
3/30/2012 30.11 30.34 30.00 30.05 418
3/29/2012 30.49 30.49 29.78 30.01 674
3/28/2012 30.51 30.59 30.45 30.59 374
3/27/2012 30.91 30.98 30.75 30.82 170
3/26/2012 30.84 30.97 30.76 30.91 175
3/23/2012 30.57 31.05 30.56 30.79 243
3/22/2012 30.43 30.45 30.29 30.42 248
3/21/2012 30.83 30.90 30.71 30.75 130
3/20/2012 30.85 30.95 30.70 30.79 1886
3/19/2012 31.17 31.25 31.10 31.18 461
3/16/2012 30.80 31.24 30.80 31.23 1253
3/15/2012 30.83 30.84 30.34 30.53 954
3/14/2012 31.13 31.23 30.84 30.89 102
3/13/2012 30.80 31.18 30.77 31.13 188
3/12/2012 30.75 30.95 30.65 30.92 363
3/9/2012 30.88 31.16 30.88 31.12 224
3/8/2012 30.81 31.03 30.77 30.98 197
Marketplace
Trading Center