PowerShares ETF Shs DB Energy Index Fund $27.79

up +0.32


16/9/2014 03:59 PM  |  NYSEARCA : DBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
2/8/201329.9029.9229.7629.8456,400
2/7/201329.7529.8029.5029.5878,148
2/6/201329.4129.6829.3729.67717,244
2/5/201329.5229.6129.4829.57210,901
2/4/201329.3029.4429.2129.2931,251
2/1/201329.3629.6229.3229.48504,449
1/31/201329.0329.3229.0329.3153,095
1/30/201329.0529.2229.0429.2213,135
1/29/201328.7729.0028.7628.9622,132
1/28/201328.8328.8328.5728.7414,053
1/25/201328.8928.9328.7228.8057,830
1/24/201328.7928.8928.7528.8426,529
1/23/201328.7128.7728.6728.7685,024
1/22/201328.7328.8128.6328.7541,612
1/18/201328.4028.6428.3228.619,470
1/17/201328.3228.5028.2428.4161,140
1/16/201328.1628.2128.0028.1240,004
1/15/201328.3028.3328.0528.10389,723
1/14/201328.1628.3628.0028.3418,186
1/11/201327.9628.0627.9028.0517,684
1/10/201328.3728.3828.1728.2074,225
1/9/201328.1028.1727.9928.1025,495
1/8/201328.2128.2128.0628.1910,745
1/7/201327.9228.0827.8728.0337,152
1/4/201327.8828.0127.8127.9630,468
1/3/201327.9628.1127.9527.9686,620
1/2/201328.4328.4328.0328.11111,520
12/31/201227.6628.0827.6627.9449,455
12/28/201227.9728.0027.8227.8939,515
12/27/201227.9728.0127.8328.012,702
12/26/201227.8928.0427.8727.98140,494
12/24/201227.4427.4926.4227.4815,754
12/21/201227.6027.6527.4927.61123,671
12/20/201227.8027.9827.7827.82115,161
12/19/201227.5227.8227.5227.7813,004
12/18/201227.3227.5227.2827.4518,300
12/17/201227.2027.3127.2027.2341,037
12/14/201227.0627.3027.0527.259,724
12/13/201227.1127.2126.9126.9810,718
12/12/201227.3827.4227.1827.30133,125
12/11/201227.0327.0526.9127.0458,704
12/10/201227.1127.1626.9626.96165,771
12/7/201227.1827.2727.0627.1112,004
12/6/201227.3227.3927.0927.197,916
12/5/201227.7827.8027.5327.6019,800
12/4/201227.7827.8727.7527.767,059
12/3/201228.3728.3728.0628.0632,594
11/30/201227.9928.1427.9928.0827,486
11/29/201228.0528.1327.9127.9931,072
11/28/201227.5527.7927.5127.7918,559
11/27/201228.0728.0727.9427.953,082
11/26/201228.1128.1528.0328.0912,618
11/23/201228.2428.4328.2428.3930,445
11/21/201228.1628.2827.9328.2632,907
11/20/201228.1728.2927.7327.9819,643
11/19/201228.1228.4428.1228.3042,394
11/16/201227.6427.7427.5127.7230,518
11/15/201227.8027.8327.3227.4214,564
11/14/201227.4727.7427.4027.61132,172
11/13/201227.3827.4127.2627.385,642
11/12/201227.5727.6127.4327.449,476
11/9/201227.0427.5627.0427.5162,056
11/8/201227.1627.1726.8127.0431,213
11/7/201227.5327.5326.9427.0223,001
11/6/201227.4928.0327.4127.9453,360
11/5/201226.8427.3026.7727.2519,718
11/2/201227.3027.3026.8026.8327,774
11/1/201227.3527.5527.3527.43246,232
10/31/201227.5927.8827.3527.35337,519
10/26/201227.4727.5827.3727.5461,861
10/25/201227.3627.4327.1827.4350,441
10/24/201227.3627.3626.9927.1560,272
10/23/201227.3827.4127.1827.34152,386
10/22/201228.1628.1827.8027.8017,797
10/19/201228.5728.5728.0828.1033,080
10/18/201228.3928.6828.3228.62110,831
10/17/201228.8828.9328.6528.7442,091
10/16/201228.8628.8928.7528.8628,025
10/15/201228.7028.9228.5028.8844,685
10/12/201229.3229.3228.7128.8855,912
10/11/201228.9929.2128.9329.20304,236
10/10/201228.9029.1328.7828.8390,085
10/9/201228.5628.9228.5128.8276,073
10/8/201228.2728.3528.2228.31161,534
10/5/201228.4628.4628.1028.3335,144
10/4/201227.7928.4727.7228.43128,383
10/3/201227.8727.8727.4027.4372,052
10/2/201228.4928.4928.2628.2925,954
10/1/201228.6628.7328.3328.5067,780
9/28/201228.4128.5028.3028.4386,333
9/27/201228.2428.4528.1828.4256,488
9/26/201227.2327.8927.2327.8344,780
9/25/201228.0728.2127.8827.9329,815
9/24/201227.9227.9227.7027.8515,611
9/21/201228.0728.2228.0728.2023,858
9/20/201227.6827.9527.5827.9428,327
9/19/201228.0728.0727.3927.4675,288
9/18/201228.8328.8428.3528.4478,421
9/17/201229.4929.5028.2928.7285,616
9/14/201229.6029.7229.4729.5335,926
Trading Center