POWERSHARES DB ENERGY $27.97

down -0.39


22/5/2013 04:22 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
5/24/2011 29.75 29.87 29.40 29.79 519
5/23/2011 29.81 29.81 28.99 29.21 393
5/20/2011 29.26 29.87 28.93 29.84 614
5/19/2011 29.67 29.82 29.40 29.47 730
5/18/2011 29.51 29.96 29.48 29.62 764
5/17/2011 29.14 29.23 28.72 29.18 1139
5/16/2011 29.81 29.99 29.24 29.29 4367
5/13/2011 29.82 29.93 29.48 29.85 359
5/12/2011 29.20 30.03 29.11 29.70 1800
5/11/2011 30.75 30.92 29.42 29.79 1539
5/10/2011 30.15 30.92 30.15 30.84 1931
5/9/2011 29.23 30.54 29.23 30.46 860
5/6/2011 29.38 30.32 29.03 29.21 5754
5/5/2011 31.35 31.45 29.21 29.39 3571
5/4/2011 32.39 32.67 32.15 32.16 3030
5/3/2011 33.16 33.20 32.55 32.75 920
5/2/2011 33.25 33.70 33.23 33.26 13734
4/29/2011 33.24 33.54 33.21 33.45 430
4/28/2011 33.19 33.48 32.94 33.16 321
4/27/2011 33.00 33.26 32.65 33.26 571
4/26/2011 32.81 32.89 32.70 32.85 492
4/25/2011 32.96 32.96 32.50 32.75 719
4/21/2011 32.65 32.89 32.57 32.86 985
4/20/2011 32.34 32.81 32.31 32.71 522
4/19/2011 31.77 32.27 31.66 32.05 773
4/18/2011 32.28 32.28 31.88 32.09 509
4/15/2011 32.22 32.71 32.16 32.58 572
4/14/2011 32.07 32.33 32.01 32.31 686
4/13/2011 32.09 32.32 31.79 32.18 821
4/12/2011 32.30 32.30 31.61 31.77 957
4/11/2011 33.10 33.12 32.47 32.47 943
4/8/2011 32.70 33.29 32.61 33.29 1315
4/7/2011 32.20 32.38 32.01 32.32 1275
4/6/2011 32.38 32.50 32.07 32.24 1325
4/5/2011 32.10 32.34 32.05 32.17 576
4/4/2011 31.84 32.12 31.77 32.04 782
4/1/2011 31.57 31.85 31.37 31.81 1387
3/31/2011 31.38 31.54 31.25 31.45 589
3/30/2011 30.90 31.10 30.75 30.94 586
3/29/2011 30.79 31.04 30.69 30.95 5834
3/28/2011 30.83 31.19 30.82 30.84 13976
3/25/2011 31.14 31.26 31.06 31.24 307
3/24/2011 31.05 31.19 30.97 31.17 479
3/23/2011 31.15 31.36 31.01 31.09 1143
3/22/2011 30.78 31.14 30.69 31.14 4086
3/21/2011 30.84 30.95 30.71 30.77 1518
3/18/2011 30.45 30.66 30.25 30.63 1206
3/17/2011 30.23 30.77 30.15 30.67 786
3/16/2011 29.61 30.11 29.56 29.76 496
3/15/2011 29.34 29.82 29.14 29.44 1101
3/14/2011 30.48 30.54 30.24 30.44 660
3/11/2011 30.19 30.49 30.16 30.35 983
3/10/2011 30.72 30.90 30.22 30.58 660
3/9/2011 30.93 31.11 30.80 31.02 1013
3/8/2011 30.77 30.83 30.37 30.55 1020
3/7/2011 31.43 31.45 30.89 30.90 881
3/4/2011 30.87 31.05 30.81 30.99 892
3/3/2011 30.60 30.74 30.36 30.73 926
3/2/2011 30.65 31.06 30.47 30.83 770
3/1/2011 30.30 30.74 30.25 30.69 2328
2/28/2011 30.02 30.18 29.85 29.96 1300
2/25/2011 29.72 30.09 29.59 30.04 682
2/24/2011 30.05 30.22 29.24 29.35 22917
2/23/2011 29.21 29.83 29.14 29.77 1719
2/22/2011 29.15 29.15 28.70 28.80 1667
2/18/2011 27.86 28.28 27.81 28.18 703
2/17/2011 28.33 28.34 28.05 28.13 941
2/16/2011 28.13 28.41 28.06 28.34 1659
2/15/2011 28.21 28.36 27.80 27.97 766
2/14/2011 28.19 28.57 28.15 28.28 828
2/11/2011 28.18 28.21 27.88 27.99 397
2/10/2011 28.21 28.36 28.02 28.15 2482
2/9/2011 28.11 28.48 28.00 28.43 710
2/8/2011 27.80 28.14 27.75 28.13 476
2/7/2011 28.12 28.20 27.84 27.98 1584
2/4/2011 28.64 28.66 28.00 28.14 434
2/3/2011 28.82 28.82 28.49 28.56 594
2/2/2011 28.49 28.72 28.46 28.67 1447
2/1/2011 28.36 28.52 28.25 28.34 1177
1/31/2011 27.89 28.50 27.86 28.28 1431
1/28/2011 27.39 27.91 27.36 27.83 743
1/27/2011 27.67 27.67 27.17 27.34 669
1/26/2011 27.09 28.00 27.05 27.66 498
1/25/2011 26.91 26.97 26.85 26.92 364
1/24/2011 27.56 27.61 27.22 27.25 490
1/21/2011 27.56 27.65 27.45 27.65 429
1/20/2011 27.42 27.48 27.00 27.36 1474
1/19/2011 27.82 27.82 27.55 27.69 399
1/18/2011 27.35 27.70 27.35 27.56 777
1/14/2011 27.55 27.73 27.47 27.73 512
1/13/2011 27.58 27.58 27.30 27.47 1202
1/12/2011 27.57 27.70 27.46 27.52 739
1/11/2011 27.28 27.51 27.10 27.50 1270
1/10/2011 26.83 27.05 26.79 27.05 815
1/7/2011 26.62 26.71 26.25 26.56 660
1/6/2011 27.08 27.08 26.61 26.72 483
1/5/2011 26.54 27.12 26.49 27.08 513
1/4/2011 27.17 27.17 26.46 26.74 2271
1/3/2011 27.24 27.32 27.06 27.11 627
12/31/2010 26.29 27.03 26.28 26.88 435
Marketplace
Trading Center