$26.73 -0.19 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
7/26/201226.8026.8926.5726.6730,187
7/25/201226.4026.5426.0426.4669,313
7/24/201226.4326.4826.2426.4283,480
7/23/201226.3126.7125.9926.4341,797
7/20/201227.1227.2126.9427.1830,387
7/19/201227.2527.3627.0027.2499,487
7/18/201226.4326.7526.3426.7512,194
7/17/201226.1726.5026.1726.3830,058
7/16/201225.9626.3325.9426.3062,716
7/13/201225.7726.0925.7225.9940,800
7/12/201225.2025.7323.8025.6048,940
7/11/201225.2125.6525.1225.6250,146
7/10/201225.3525.3624.9825.0219,637
7/9/201225.2325.6125.1025.4948,777
7/6/201225.3325.3825.0725.107,571
7/5/201225.8125.9225.6525.7848,873
7/3/201225.7225.8625.6425.86116,658
7/2/201224.8725.1524.4024.9541,783
6/29/201224.5525.2424.4925.24122,793
6/28/201224.0724.0723.5523.8043,287
6/27/201224.1924.2824.0624.1542,017
6/26/201223.8824.1023.7524.0538,095
6/25/201223.6623.8123.4823.8157,418
6/22/201223.5823.8523.5623.7912,187
6/21/201223.9824.0223.3923.4978,516
6/20/201224.6024.6124.0524.0876,572
6/19/201224.8224.8224.6424.6710,875
6/18/201224.5124.7424.5124.6623,766
6/15/201224.7924.9224.7624.8642,688
6/14/201224.4024.9424.3724.8785,778
6/13/201224.4524.7324.3624.39307,876
6/12/201224.7324.7324.5024.5710,442
6/11/201225.0525.1524.4024.4028,095
6/8/201224.6825.1424.6525.1334,500
6/7/201225.6225.6224.9124.93111,169
6/6/201225.1725.4025.1725.2958,336
6/5/201224.7724.9424.7724.90153,191
6/4/201224.5524.9224.5524.90147,502
6/1/201225.0625.0724.4224.75442,904
5/31/201225.8525.8725.5025.5996,988
5/30/201226.1926.1925.8725.8977,117
5/29/201226.9527.0726.6626.667,839
5/25/201226.7726.8426.7726.809,880
5/24/201226.8726.9326.7126.8118,736
5/23/201226.9326.9426.5526.7895,299
5/22/201227.2927.3427.0427.1131,954
5/21/201227.0627.3427.0627.3410,536
5/18/201227.1027.2026.8926.8950,369
5/17/201227.4227.4827.0327.0746,867
5/16/201227.5827.7527.1127.3752,972
5/15/201227.7227.8527.5527.55809,048
5/14/201227.5927.7427.5027.54152,207
5/11/201227.9728.1627.8127.9832,282
5/10/201228.2628.3028.0428.08166,515
5/9/201227.9228.2327.9028.1542,803
5/8/201227.9728.2627.6728.26235,058
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center