POWERSHARES DB ENERGY $28.53

up +0.08


18/6/2013 04:18 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
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
10/17/2011 28.02 28.02 27.65 27.72 1082
10/14/2011 28.10 28.21 27.91 28.20 865
10/13/2011 27.02 27.44 27.02 27.42 145
10/12/2011 27.42 27.57 27.23 27.23 138
10/11/2011 26.97 27.38 26.80 27.20 204
10/10/2011 26.73 27.16 26.73 27.10 309
10/7/2011 26.59 26.62 26.20 26.49 1998
10/6/2011 25.74 26.67 25.73 26.64 150
10/5/2011 25.52 25.87 25.38 25.87 99
10/4/2011 25.00 25.95 24.85 25.44 437
10/3/2011 25.40 25.78 25.27 25.28 852
9/30/2011 25.96 26.26 25.71 25.71 731
9/29/2011 26.71 26.83 26.37 26.51 412
9/28/2011 26.99 27.13 26.31 26.31 2541
9/27/2011 26.88 27.24 26.87 27.07 301
9/26/2011 26.22 26.54 26.00 26.54 359
9/23/2011 26.32 26.67 26.25 26.33 359
9/22/2011 26.71 26.88 26.40 26.53 408
9/21/2011 28.01 28.34 27.57 27.57 2199
9/20/2011 27.93 28.17 27.84 27.94 758
9/19/2011 27.97 27.99 27.74 27.84 928
9/16/2011 28.82 28.82 28.37 28.48 1008
9/15/2011 28.21 28.80 28.21 28.59 232
9/14/2011 28.20 28.28 27.98 28.14 803
9/13/2011 28.25 28.37 28.16 28.26 335
9/12/2011 28.08 28.44 27.88 28.23 891
9/9/2011 28.36 28.42 28.17 28.34 210
9/8/2011 29.19 29.33 28.90 28.91 572
9/7/2011 28.82 29.34 28.82 29.30 108
9/6/2011 28.07 28.72 28.07 28.65 475
9/2/2011 28.61 28.82 28.42 28.60 718
9/1/2011 29.21 29.35 29.13 29.13 1234
8/31/2011 29.04 29.32 29.04 29.23 1301
8/30/2011 28.66 29.13 28.66 29.03 258
8/29/2011 28.75 28.77 28.55 28.59 152
8/26/2011 28.21 28.49 27.99 28.39 320
8/25/2011 28.30 28.49 28.03 28.32 264
8/24/2011 28.29 28.47 28.15 28.23 544
8/23/2011 27.86 28.32 27.68 28.28 875
8/22/2011 27.66 27.92 27.52 27.87 1850
8/19/2011 27.55 27.96 27.51 27.93 348
8/18/2011 27.99 28.00 27.31 27.34 2522
8/17/2011 28.65 28.74 28.47 28.52 239
8/16/2011 28.18 28.38 28.13 28.24 326
8/15/2011 28.07 28.46 28.07 28.42 287
8/12/2011 28.14 28.25 27.85 27.87 279
8/11/2011 27.45 28.03 27.27 27.95 938
8/10/2011 27.24 27.64 26.99 27.30 2078
8/9/2011 27.20 27.39 26.43 27.22 3309
8/8/2011 26.76 27.83 26.76 27.08 4919
8/5/2011 28.28 28.48 27.84 28.41 3323
8/4/2011 29.47 29.47 27.95 28.05 721
8/3/2011 30.03 30.05 29.44 29.47 1986
8/2/2011 30.33 30.59 30.13 30.13 550
8/1/2011 31.11 31.16 29.98 30.47 1611
7/29/2011 30.35 30.56 30.32 30.47 3080
7/28/2011 30.79 30.89 30.63 30.71 310
7/27/2011 31.04 31.04 30.74 30.75 956
7/26/2011 30.88 31.25 30.67 31.06 372
7/25/2011 30.77 31.06 30.77 30.94 773
7/22/2011 30.95 31.18 30.94 31.09 144
7/21/2011 31.02 31.34 30.84 30.95 312
7/20/2011 31.08 31.11 30.84 31.04 152
7/19/2011 30.91 31.14 30.80 30.90 1626
7/18/2011 30.78 30.78 30.36 30.64 1606
7/15/2011 30.86 31.06 30.80 31.01 12643
7/14/2011 31.01 31.14 30.47 30.68 260
7/13/2011 30.70 31.24 30.70 30.97 2339
7/12/2011 30.31 30.76 30.28 30.59 201
7/11/2011 29.48 30.64 29.39 30.45 367
7/8/2011 30.71 30.74 30.44 30.70 1231
7/7/2011 30.56 30.87 30.47 30.84 1315
7/6/2011 29.91 30.04 29.73 29.95 175
7/5/2011 29.84 30.19 29.77 29.99 798
7/1/2011 29.40 29.71 29.24 29.62 648
6/30/2011 29.67 29.91 29.49 29.73 340
6/29/2011 29.21 29.80 29.19 29.75 422
6/28/2011 28.66 28.99 28.61 28.96 2300
6/27/2011 28.07 28.42 28.01 28.36 10355
6/24/2011 28.48 28.60 28.07 28.42 657
6/23/2011 28.76 28.77 28.21 28.73 5242
6/22/2011 29.37 29.91 29.29 29.65 317
Marketplace
Trading Center