POWERSHARES DB ENERGY $28.36

up +0.29


17/5/2013 05:17 PM  |  NYSEARCA : DBE  |  Industries :
Type:

DBE historical data

Date Open High Low Close Volume
12/27/2010 26.51 26.56 26.39 26.49 349
12/23/2010 26.47 26.67 26.45 26.65 398
12/22/2010 26.42 26.50 26.37 26.47 1033
12/21/2010 26.24 26.37 26.19 26.35 746
12/20/2010 26.08 26.30 25.83 26.19 356
12/17/2010 25.94 26.07 25.86 25.94 359
12/16/2010 26.06 26.07 25.88 25.90 443
12/15/2010 25.81 26.16 25.80 26.05 896
12/14/2010 25.95 26.10 25.90 25.94 401
12/13/2010 26.24 26.24 25.88 25.93 201
12/10/2010 25.96 25.97 25.64 25.83 267
12/9/2010 26.09 26.09 25.89 25.95 188
12/8/2010 26.00 26.10 25.72 26.02 1215
12/7/2010 26.31 26.31 25.84 25.84 385
12/6/2010 26.00 26.02 25.85 25.92 382
12/3/2010 25.74 26.02 25.69 26.00 352
12/2/2010 25.41 25.77 25.38 25.72 406
12/1/2010 25.09 25.42 25.05 25.38 930
11/30/2010 24.90 25.01 24.66 24.70 279
11/29/2010 25.00 25.14 24.78 25.13 218
11/26/2010 25.12 25.12 24.65 24.75 129
11/24/2010 24.24 24.88 24.21 24.87 323
11/23/2010 24.09 24.26 23.97 24.17 773
11/22/2010 24.20 24.30 24.05 24.23 585
11/19/2010 24.35 24.37 24.16 24.29 309
11/18/2010 24.41 24.53 24.27 24.50 584
11/17/2010 24.31 24.44 24.00 24.04 908
11/16/2010 24.72 24.72 24.36 24.38 447
11/15/2010 24.89 25.12 24.89 24.93 445
11/12/2010 25.33 25.39 24.88 24.91 367
11/11/2010 25.87 25.95 25.61 25.64 295
11/10/2010 25.69 25.82 25.55 25.76 646
11/9/2010 25.74 25.74 25.31 25.41 4006
11/8/2010 25.52 25.64 25.31 25.56 2586
11/5/2010 25.43 25.56 25.30 25.53 694
11/4/2010 25.44 25.48 25.27 25.46 1674
11/3/2010 24.88 25.12 24.79 25.06 1351
11/2/2010 24.70 24.82 24.63 24.70 36581
11/1/2010 24.76 24.82 24.42 24.44 809
10/29/2010 24.22 24.28 23.97 24.21 234
10/28/2010 24.42 24.42 24.18 24.29 188
10/27/2010 24.11 24.28 23.92 24.27 357
10/26/2010 24.20 24.39 24.20 24.33 624
10/25/2010 24.35 24.44 24.01 24.25 361
10/22/2010 24.08 24.20 23.87 24.20 191
10/21/2010 24.29 24.35 23.78 23.94 313
10/20/2010 23.83 24.36 23.83 24.30 583
10/19/2010 24.08 24.26 23.74 23.79 727
10/18/2010 24.33 24.74 24.30 24.70 907
10/15/2010 24.64 24.65 24.11 24.29 294
10/14/2010 24.78 24.97 24.61 24.69 196
10/13/2010 24.78 24.94 24.75 24.80 584
10/12/2010 24.75 24.75 24.42 24.59 581
10/11/2010 24.67 24.83 24.64 24.64 134
10/8/2010 24.51 24.86 24.51 24.80 570
10/7/2010 25.18 25.18 24.44 24.48 676
10/6/2010 24.89 25.16 24.85 24.97 619
10/5/2010 24.63 24.85 24.54 24.81 1987
10/4/2010 24.60 24.74 24.45 24.47 141
10/1/2010 24.46 24.57 24.28 24.55 1760
9/30/2010 23.98 24.20 23.79 24.16 486
9/29/2010 23.17 23.71 23.06 23.70 352
9/28/2010 23.20 23.34 23.08 23.19 201
9/27/2010 23.27 23.27 22.90 23.07 578
9/24/2010 23.08 23.31 23.08 23.24 164
9/23/2010 22.73 23.16 22.73 22.98 723
9/22/2010 23.16 23.19 22.81 22.91 499
9/21/2010 23.42 23.42 23.03 23.04 657
9/20/2010 23.23 23.46 23.01 23.35 356
9/17/2010 23.20 23.25 22.86 23.04 202
9/16/2010 23.40 23.49 23.04 23.12 247
9/15/2010 23.41 23.50 23.29 23.39 250
9/14/2010 23.53 23.68 23.35 23.44 424
9/13/2010 23.59 23.62 23.44 23.52 164
9/10/2010 23.09 23.33 23.02 23.28 157
9/9/2010 23.36 23.37 22.99 23.03 68
9/8/2010 23.21 23.42 23.13 23.15 92
9/7/2010 22.93 23.29 22.66 23.07 458
9/3/2010 23.10 23.10 22.61 22.91 158
9/2/2010 22.65 23.01 22.57 23.00 102
9/1/2010 22.61 22.95 22.35 22.80 618
8/31/2010 22.23 22.92 22.22 22.32 701
8/30/2010 22.83 22.92 22.76 22.82 422
8/27/2010 22.56 22.95 22.27 22.95 1122
8/26/2010 22.40 22.61 22.38 22.50 249
8/25/2010 21.84 22.19 21.65 22.19 892
8/24/2010 22.03 22.05 21.91 21.94 696
8/23/2010 22.47 22.64 22.18 22.24 764
8/20/2010 22.56 22.62 22.46 22.52 229
8/19/2010 23.06 23.06 22.69 22.80 2104
8/18/2010 22.96 23.16 22.77 23.10 217
8/17/2010 23.10 23.33 23.09 23.21 221
8/16/2010 22.81 22.85 22.71 22.77 944
8/13/2010 22.97 23.03 22.81 22.96 153
8/12/2010 23.25 23.40 22.93 23.00 256
8/11/2010 24.02 24.02 23.58 23.59 497
8/10/2010 24.12 24.32 24.00 24.27 249
8/9/2010 25.05 25.05 24.43 24.59 252
8/6/2010 24.54 24.85 24.31 24.53 86
8/5/2010 24.85 24.90 24.77 24.86 244
Marketplace
Trading Center