PowerShares ETF Shs DB Energy Index Fund $29.17

down -0.24


30/7/2014 01:17 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
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
9/13/201229.2629.5928.9829.32172,824
9/12/201229.1829.2829.1329.2351,251
9/11/201229.0429.1429.0429.1317,263
9/10/201228.7628.9628.7628.969,969
9/7/201228.6028.8628.3928.8682,405
9/6/201228.8129.0228.5228.5334,547
9/5/201228.7328.7328.5528.6547,908
9/4/201229.4029.4028.7628.80175,658
8/31/201228.6928.9628.6228.9344,359
8/30/201228.3028.5028.3028.4726,212
8/29/201228.4028.4328.2228.388,682
8/28/201228.4428.4428.2728.4225,594
8/27/201228.4628.4628.2128.3624,128
8/24/201228.9528.9528.4528.5111,386
8/23/201229.2029.2028.7428.88101,995
8/22/201228.8329.0228.7629.0221,602
8/21/201228.9229.0428.8528.8519,676
8/20/201228.6728.6828.4228.63126,398
8/17/201228.5628.6728.3828.5793,084
8/16/201228.6128.7828.5028.6421,660
8/15/201228.2128.6028.1728.57114,500
8/14/201228.0228.2328.0228.1920,931
8/13/201228.1428.2527.9528.0030,348
8/10/201227.9128.0527.8328.04104,948
8/9/201228.0228.3228.0228.2052,941
8/8/201227.9828.3427.8527.9467,226
8/7/201227.6028.0327.6027.8829,667
8/6/201227.0927.4927.0927.4418,255
8/3/201226.9427.2626.9427.2221,767
8/2/201226.5626.7626.4626.5396,493
8/1/201226.8226.9726.3426.7260,471
7/31/201227.0027.0026.4926.5078,230
7/30/201226.9226.9826.9026.9017,175
7/27/201226.7526.9226.7526.8516,960
Trading Center