$18.29 +0.65 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Dec. 19, 2014 | 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
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
2/25/201329.2029.2028.8528.8548,765
2/22/201328.9029.0028.8129.0051,661
2/21/201328.9029.0228.7928.86111,532
2/20/201329.7229.7229.2129.30171,844
2/19/201329.6229.7829.5429.76197,745
2/15/201329.5829.8029.4929.8078,175
2/14/201329.8929.9729.8229.9152,251
2/13/201329.9430.0029.8729.9120,168
2/12/201329.8929.8929.7929.8857,193
2/11/201329.6829.8529.5729.8453,984
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center