$12.29 -0.52 (%) PS DB Engy Fd Shs -

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
11/17/201422.8023.0122.8022.9587,384
11/14/201422.8023.0822.7323.0654,699
11/13/201423.2323.2722.5022.60100,424
11/12/201423.5823.7523.4223.4455,635
11/11/201423.6023.7323.4323.6281,500
11/10/201424.2624.2923.6523.7148,455
11/7/201423.9924.1423.9724.0136,894
11/6/201423.6923.9423.6023.9155,421
11/5/201423.6024.0723.6023.8955,251
11/4/201423.7223.7623.5423.63414,822
11/3/201424.3324.5123.9723.9971,912
10/31/201424.0824.4024.0224.3637,162
10/30/201424.4724.5724.3524.40653,929
10/29/201424.6124.8424.5524.67737,024
10/28/201424.1024.3724.0424.31689,491
10/27/201423.9124.1823.8024.0690,194
10/24/201424.2324.3324.0724.28839,364
10/23/201424.2224.5224.1024.46653,759
10/22/201424.5724.5723.9723.9894,996
10/21/201424.4424.5424.2524.46134,683
10/20/201424.3624.4324.1024.2773,150
10/17/201424.5424.6424.3724.5585,122
10/16/201423.8724.8923.8324.37775,846
10/15/201424.2824.3723.9124.02277,617
10/14/201424.9424.9424.1924.28110,915
10/13/201425.1725.3325.0525.1335,314
10/10/201425.2925.4825.0725.3747,487
10/9/201425.6325.6525.2325.2949,161
10/8/201425.7525.8725.6525.8399,110
10/7/201426.2226.2226.0826.0840,131
10/6/201426.1526.4125.9726.4138,759
10/3/201426.2726.3126.0826.1922,588
10/2/201426.4026.6126.1526.60170,032
10/1/201427.0027.2426.7026.7359,441
9/30/201427.4927.4926.7626.92162,846
9/29/201427.3627.5727.3627.5263,397
9/26/201427.3827.4227.2727.3817,393
9/25/201427.3927.4927.2627.42289,129
9/24/201427.2227.4827.0227.4316,683
9/23/201427.2627.3527.2327.2442,472
9/22/201427.4027.4127.1127.2428,207
9/19/201427.3827.5227.3427.508,512
9/18/201427.6527.6527.4227.4328,772
9/17/201427.8827.9127.6527.724,742
9/16/201427.5827.8927.5827.7927,895
9/15/201427.3327.5227.3327.4711,687
9/12/201427.5027.5227.3327.357,972
9/11/201427.3327.6527.2827.5932,548
9/10/201427.7127.7127.4827.6219,871
9/9/201427.9227.9527.7927.8131,182
9/8/201427.7227.9627.7027.9621,834
9/5/201428.2428.2427.9328.0222,797
9/4/201428.3528.4328.1928.2268,357
9/3/201428.2528.5328.2028.38241,253
9/2/201428.2728.2927.9027.9642,290
8/29/201428.5328.6728.5328.6740,090
8/28/201428.6128.6128.4328.5148,431
8/27/201428.5628.5828.3128.52169,631
8/26/201428.5228.6428.3828.4538,654
8/25/201428.3328.4528.3028.4237,747
8/22/201428.3528.4428.2628.321,580,740
8/21/201428.2628.4528.2228.4223,549
8/20/201428.2928.2928.1128.2744,847
8/19/201428.2228.2528.1428.1963,167
8/18/201428.1728.1728.0428.1535,732
8/15/201428.2928.5128.2328.4391,713
8/14/201428.7128.7128.2528.2943,263
8/13/201428.7828.9328.7028.8710,201
8/12/201428.8828.9528.7128.7960,977
8/11/201429.0629.1729.0229.0348,577
8/8/201429.1229.1228.9028.9670,715
8/7/201429.0529.1128.9029.10672,458
8/6/201428.8829.0228.8828.9229,634
8/5/201428.8528.9028.6828.77386,434
8/4/201428.8128.9928.7928.8976,266
8/1/201428.8828.9028.7228.76260,661
7/31/201429.0929.1829.0029.0252,970
7/30/201429.3929.4329.1029.1215,682
7/29/201429.3329.4129.2429.4111,849
7/28/201429.3729.3829.2629.339,651
7/25/201429.3429.5429.2329.5316,700
7/24/201429.4629.4829.3129.3918,148
7/23/201429.4329.4829.3529.4720,983
7/22/201429.5729.5729.3129.3613,937
7/21/201429.3829.5429.3729.5442,484
7/18/201429.5429.5429.3629.3610,191
7/17/201429.6129.6129.3629.5132,746
7/16/201429.5629.6829.5229.52259,637
7/15/201429.5429.5829.4029.4511,441
7/14/201429.6829.8329.5829.8143,273
7/11/201429.7529.7829.5629.5818,593
7/10/201429.7729.9929.5029.9622,918
7/9/201429.8930.1829.7029.7918,700
7/8/201430.1230.1529.9129.9932,530
7/7/201430.2830.2830.1130.1314,107
7/3/201430.4430.4630.3530.35207,283
7/2/201430.5930.6630.4430.4435,397
7/1/201430.7530.8230.6530.7535,719
6/30/201430.7330.7930.6230.75444,141
6/27/201430.9230.9530.7530.8428,357
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center