POWERSHARES DB ENERGY $28.06

up +0.09


23/5/2013 04:23 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
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
3/7/2012 30.51 30.75 30.23 30.71 395
3/6/2012 30.31 30.50 30.19 30.32 443
3/5/2012 30.75 30.78 30.50 30.75 481
3/2/2012 30.97 30.97 30.56 30.71 1895
3/1/2012 30.72 31.47 30.53 31.28 5767
2/29/2012 30.52 30.71 30.07 30.68 1433
2/28/2012 30.85 30.96 30.43 30.50 707
2/27/2012 31.17 31.23 30.77 30.89 3487
2/24/2012 31.10 31.43 31.01 31.41 1426
2/23/2012 30.98 31.15 30.68 31.11 1829
2/22/2012 30.63 30.90 30.62 30.83 928
2/21/2012 30.44 30.71 30.32 30.61 1078
2/17/2012 30.16 30.20 30.00 30.19 729
2/16/2012 29.91 30.13 29.82 30.11 1294
2/15/2012 29.83 29.91 29.70 29.90 1588
2/14/2012 29.69 29.70 29.57 29.70 233
2/13/2012 29.64 29.64 29.45 29.58 372
2/10/2012 29.28 29.49 29.23 29.47 638
2/9/2012 29.56 29.68 29.41 29.65 1216
2/8/2012 29.24 29.40 29.13 29.40 567
2/7/2012 29.21 29.42 29.10 29.21 874
2/6/2012 28.91 29.25 28.86 29.21 739
2/3/2012 28.64 28.86 28.47 28.85 581
2/2/2012 28.24 28.42 28.05 28.40 3604
2/1/2012 28.50 28.52 28.17 28.22 4342
1/31/2012 28.74 28.74 28.17 28.26 3552
1/30/2012 28.49 28.64 28.27 28.35 7963
1/27/2012 28.48 28.74 28.47 28.70 704
1/26/2012 28.75 28.75 28.32 28.50 449
1/25/2012 28.14 28.52 28.02 28.51 792
1/24/2012 28.15 28.37 28.13 28.24 742
1/23/2012 27.84 28.37 27.84 28.30 2520
1/20/2012 28.10 28.17 27.82 27.99 254
1/19/2012 28.37 28.45 28.13 28.34 648
1/18/2012 28.43 28.45 28.16 28.38 506
1/17/2012 28.40 28.50 28.25 28.42 835
1/13/2012 28.18 28.34 28.08 28.33 239
1/12/2012 28.97 29.19 28.20 28.29 1812
1/11/2012 28.77 29.01 28.00 28.75 918
1/10/2012 29.04 29.20 28.96 29.03 1241
1/9/2012 29.05 29.05 28.73 28.94 1088
1/6/2012 28.82 29.09 28.76 29.09 371
1/5/2012 29.00 29.20 28.74 28.85 723
1/4/2012 28.71 29.28 28.71 29.23 3238
1/3/2012 27.95 28.75 26.05 28.74 4098
12/30/2011 27.66 27.88 27.55 27.62 2101
12/29/2011 27.61 27.91 27.58 27.88 2317
12/28/2011 28.15 28.15 27.61 27.73 8470
12/27/2011 27.81 28.26 27.81 28.10 7779
12/23/2011 27.75 27.88 27.68 27.70 109
12/22/2011 27.81 27.91 27.69 27.70 308
12/21/2011 27.49 27.79 27.42 27.72 611
12/20/2011 27.25 27.50 27.25 27.49 160
12/19/2011 26.83 26.89 26.56 26.62 761
12/16/2011 26.89 27.01 26.57 26.81 118
12/15/2011 27.28 27.30 26.80 26.80 82
12/14/2011 27.67 27.74 26.93 27.00 281
12/13/2011 28.04 28.47 28.04 28.25 125
12/12/2011 27.90 27.95 27.78 27.85 149
12/9/2011 28.08 28.29 27.98 28.28 67
12/8/2011 28.49 28.49 27.94 27.94 97
12/7/2011 28.72 28.72 28.36 28.50 438
12/6/2011 28.59 28.79 28.49 28.70 575
12/5/2011 29.25 29.25 28.46 28.57 236
12/2/2011 28.59 28.72 28.38 28.72 454
12/1/2011 28.30 28.55 28.11 28.37 615
11/30/2011 29.95 29.95 28.38 28.38 243
11/29/2011 28.12 28.37 28.10 28.27 983
11/28/2011 28.09 28.17 27.78 27.95 477
11/25/2011 27.79 27.98 27.57 27.63 559
11/23/2011 27.97 27.97 27.71 27.85 742
11/22/2011 28.03 28.40 27.96 28.30 6387
11/21/2011 27.86 27.96 27.46 27.96 303
11/18/2011 28.11 28.28 27.78 27.94 271
11/17/2011 28.52 28.63 28.13 28.19 144
11/16/2011 28.68 29.01 28.60 28.76 284
11/15/2011 28.60 28.79 28.53 28.72 596
11/14/2011 28.61 28.61 28.28 28.47 349
11/11/2011 28.78 28.86 28.75 28.80 164
11/10/2011 28.69 28.83 28.41 28.67 67
11/9/2011 28.54 28.98 28.38 28.51 1403
11/8/2011 29.75 29.75 28.74 29.05 122
11/7/2011 28.74 28.95 28.56 28.95 697
11/4/2011 28.21 28.44 28.05 28.44 556
11/3/2011 27.80 28.17 27.80 28.07 676
11/2/2011 28.02 28.11 27.67 27.78 340
11/1/2011 27.11 27.78 27.04 27.58 364
10/31/2011 27.81 28.05 27.68 27.97 774
10/28/2011 28.12 28.27 28.08 28.22 159
10/27/2011 28.32 28.62 28.29 28.44 304
10/26/2011 27.98 27.98 27.59 27.66 576
10/25/2011 27.85 28.07 27.61 27.94 461
10/24/2011 27.66 28.00 27.66 27.95 627
10/21/2011 27.84 27.91 27.54 27.60 239
10/20/2011 27.41 27.54 27.11 27.48 399
10/19/2011 27.93 28.21 27.33 27.37 1192
10/18/2011 27.64 28.06 27.45 28.03 866
Marketplace
Trading Center