PowerShares ETF Shs DB Energy Index Fund $28.52

down 0.00


27/8/2014 03:41 PM  |  NYSEARCA : DBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
11/8/201129.7529.7528.7429.0512,162
11/7/201128.7428.9528.5628.9569,620
11/4/201128.2128.4428.0528.4455,584
11/3/201127.8028.1727.8028.0767,532
11/2/201128.0228.1127.6727.7833,910
11/1/201127.1127.7827.0427.5836,390
10/31/201127.8128.0527.6827.9777,331
10/28/201128.1228.2728.0828.2215,809
10/27/201128.3228.6228.2928.4430,353
10/26/201127.9827.9827.5927.6657,585
10/25/201127.8528.0727.6127.9446,072
10/24/201127.6628.0027.6627.9562,675
10/21/201127.8427.9127.5427.6023,841
10/20/201127.4127.5427.1127.4839,891
10/19/201127.9328.2127.3327.37119,130
10/18/201127.6428.0627.4528.0386,539
10/17/201128.0228.0227.6527.72108,145
10/14/201128.1028.2127.9128.2086,459
10/13/201127.0227.4427.0227.4214,482
10/12/201127.4227.5727.2327.2313,746
10/11/201126.9727.3826.8027.2020,368
10/10/201126.7327.1626.7327.1030,869
10/7/201126.5926.6226.2026.49199,787
10/6/201125.7426.6725.7326.6414,717
10/5/201125.5225.8725.3825.879,804
10/4/201125.0025.9524.8525.4443,661
10/3/201125.4025.7825.2725.2885,176
9/30/201125.9626.2625.7125.7173,073
9/29/201126.7126.8326.3726.5141,130
9/28/201126.9927.1326.3126.31254,036
9/27/201126.8827.2426.8727.0730,027
9/26/201126.2226.5426.0026.5435,886
9/23/201126.3226.6726.2526.3335,859
9/22/201126.7126.8826.4026.5340,761
9/21/201128.0128.3427.5727.57219,875
9/20/201127.9328.1727.8427.9475,760
9/19/201127.9727.9927.7427.8492,718
9/16/201128.8228.8228.3728.48100,757
9/15/201128.2128.8028.2128.5923,182
9/14/201128.2028.2827.9828.1480,243
9/13/201128.2528.3728.1628.2633,408
9/12/201128.0828.4427.8828.2389,099
9/9/201128.3628.4228.1728.3420,967
9/8/201129.1929.3328.9028.9157,145
9/7/201128.8229.3428.8229.3010,775
9/6/201128.0728.7228.0728.6547,422
9/2/201128.6128.8228.4228.6071,782
9/1/201129.2129.3529.1329.13123,384
8/31/201129.0429.3229.0429.23130,034
8/30/201128.6629.1328.6629.0325,725
8/29/201128.7528.7728.5528.5915,122
8/26/201128.2128.4927.9928.3931,974
8/25/201128.3028.4928.0328.3226,325
8/24/201128.2928.4728.1528.2354,374
8/23/201127.8628.3227.6828.2887,488
8/22/201127.6627.9227.5227.87184,999
8/19/201127.5527.9627.5127.9334,774
8/18/201127.9928.0027.3127.34252,187
8/17/201128.6528.7428.4728.5223,835
8/16/201128.1828.3828.1328.2432,602
8/15/201128.0728.4628.0728.4228,604
8/12/201128.2528.2527.8527.8727,815
8/11/201127.4528.0327.2727.9593,739
8/10/201127.2427.6426.9927.30207,743
8/9/201127.2027.3926.4327.22330,886
8/8/201126.7627.8326.7627.08491,851
8/5/201128.2828.4827.8428.41332,277
8/4/201129.4729.4727.9528.0572,009
8/3/201130.0330.0529.4429.47198,584
8/2/201130.3330.5930.1330.1354,966
8/1/201131.1131.1629.9830.47161,070
7/29/201130.3530.5630.3230.47307,944
7/28/201130.7930.8930.6330.7130,941
7/27/201131.0431.0430.7430.7595,524
7/26/201130.8831.2530.6731.0637,166
7/25/201130.7731.0630.7730.9477,277
7/22/201130.9531.1830.9431.0914,375
7/21/201131.0231.3430.8430.9531,147
7/20/201131.0831.1130.8431.0415,202
7/19/201130.9131.1430.8030.90162,532
7/18/201130.7830.7830.3630.64160,503
7/15/201130.8631.0630.8031.011,264,250
7/14/201131.0131.1430.4730.6825,944
7/13/201130.7031.2430.7030.97233,890
7/12/201130.3130.7630.2830.5920,032
7/11/201129.4830.6429.3930.4536,627
7/8/201130.7130.7430.4430.70123,065
7/7/201130.5630.8730.4730.84131,408
7/6/201129.9130.0429.7329.9517,478
7/5/201129.8430.1929.7729.9979,723
7/1/201129.6729.5829.2429.6264,716
6/30/201129.6729.9129.4929.7333,911
6/29/201129.2129.8029.1929.7542,137
6/28/201128.6628.9928.6128.96229,992
6/27/201128.0728.4228.0128.361,035,440
6/24/201128.4828.6028.0728.4265,695
6/23/201128.7628.7728.2128.73524,161
6/22/201129.3729.9129.2929.6531,675
6/21/201129.3129.4529.0029.1173,574
6/20/201129.3829.5229.2729.3090,258
Trading Center