$11.63 -0.05 (%) PS DB Engy Fd Shs -

Jul. 22, 2016 | 03:58 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
2/26/201429.5829.6529.5029.5027,949
2/25/201429.7129.7129.5129.5124,896
2/24/201429.7829.9029.7829.8212,643
2/21/201429.8429.8429.6529.7833,982
2/20/201429.9029.9129.8229.8822,791
2/19/201429.7729.9829.7729.8964,054
2/18/201429.5729.8129.5729.7239,792
2/14/201429.2529.3729.1529.3235,055
2/13/201429.0929.3029.0929.277,459
2/12/201429.3329.3329.0929.118,601
2/11/201429.1229.1529.0529.1410,654
2/10/201429.0929.1228.9128.93121,249
2/7/201428.7829.2028.7829.1215,277
2/6/201428.7228.7228.5928.71296,444
2/5/201428.4628.4628.3728.4418,247
2/4/201428.4028.4628.2828.36144,586
2/3/201428.2528.3528.1228.2818,700
1/31/201428.4828.5628.2828.3420,637
1/30/201428.7128.7128.5428.5719,663
1/29/201428.4928.6828.3828.6063,256
1/28/201428.4128.5328.4128.4812,855
1/27/201428.4428.4928.1828.2935,717
1/24/201428.4528.5428.3328.486,562
1/23/201428.5428.5428.3828.3923,247
1/22/201428.3628.5628.3328.5589,525
1/21/201428.3228.3928.1328.1950,944
1/17/201428.0028.1327.9527.9513,680
1/16/201428.0228.0927.8727.88675,286
1/15/201427.9128.1827.8828.02588,749
1/14/201427.8927.9027.7627.8075,334
1/13/201427.8827.9327.7527.7514,701
1/10/201427.7827.9627.6827.9432,422
1/9/201428.2028.2027.6927.8522,272
1/8/201428.2028.2028.0028.0512,745
1/7/201428.2928.2928.1828.23408,226
1/6/201428.2928.2928.1328.2539,021
1/3/201428.4528.5028.1628.2625,616
1/2/201428.9428.9428.5128.51302,623
12/31/201329.1829.2429.1329.1548,644
12/30/201329.2829.4129.2429.2436,925
12/27/201329.4729.5929.3829.396,758
12/26/201329.3229.4229.3229.3710,076
12/24/201329.2829.3129.2529.2925,668
12/23/201329.2229.2429.1429.1840,446
12/20/201329.0129.2429.0129.2318,115
12/19/201328.8529.0628.8528.9640,762
12/18/201328.6828.8528.6828.7550,130
12/17/201328.6828.7428.5328.547,737
12/16/201328.8528.9128.7428.7537,807
12/13/201328.6228.6428.5328.5725,686
12/12/201328.8528.8528.6928.7110,956
12/11/201328.8128.9828.8028.9337,174
12/10/201328.9829.0028.8128.9668,433
12/9/201329.1229.1628.8328.8313,193
12/6/201329.2029.2229.1229.22113,969
12/5/201328.9029.2128.9029.1085,065
12/4/201329.1529.3029.0029.0213,507
12/3/201328.9229.1428.9129.1291,653
12/2/201328.6929.0328.5928.8778,202
11/29/201328.8028.8928.6928.6911,626
11/27/201328.5028.7228.5028.72183,592
11/26/201328.6928.7228.5228.6751,271
11/25/201328.4828.6828.2628.6239,030
11/22/201328.5928.7028.4628.6978,495
11/21/201328.1728.5128.1728.4810,223
11/20/201327.8128.0727.8128.0010,327
11/19/201327.9828.0727.7727.8046,706
11/18/201328.1028.2127.9427.9438,442
11/15/201328.0828.1828.0528.1831,545
11/14/201327.9828.2827.9828.085,255
11/13/201327.7827.9427.7327.8827,858
11/12/201327.7927.8727.5227.617,887
11/11/201327.5227.8227.5127.8211,277
11/8/201327.4027.6227.3427.596,077
11/7/201327.4727.5027.3127.3513,539
11/6/201327.5927.8027.4827.5796,159
11/5/201327.5927.5927.4827.507,823
11/4/201327.5527.6627.5127.59529,342
11/1/201327.7927.8327.6027.6966,671
10/31/201328.2928.3128.1428.166,311
10/30/201328.2328.4628.2328.3919,617
10/29/201328.1828.2628.1828.244,789
10/28/201328.2528.4228.2528.3716,413
10/25/201327.8528.1327.8528.1315,363
10/24/201327.8727.9927.8027.9339,229
10/23/201328.1728.2427.9027.9131,544
10/22/201328.7728.8828.4928.5323,166
10/21/201328.9028.9028.6828.7421,797
10/18/201328.8328.9128.7128.9133,966
10/17/201328.9028.9328.5428.6419,547
10/16/201328.8929.2528.8929.11566,557
10/15/201328.7628.8928.7028.7012,113
10/14/201328.7928.9628.5828.8845,875
10/11/201328.8028.9028.7428.8964,089
10/10/201328.7129.1228.6829.0747,613
10/9/201328.5428.5728.0128.4722,699
10/8/201328.7228.8528.7028.7220,431
10/7/201328.1628.6228.1328.5515,122
10/4/201328.4528.4628.2528.3324,149
10/3/201328.5528.5528.2328.254,541
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center