$24.28 -0.18 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
1/9/201229.0529.0528.7328.94108,795
1/6/201228.8229.0928.7629.0937,097
1/5/201229.0029.2028.7428.8572,228
1/4/201228.7129.2828.7129.23323,778
1/3/201227.9528.7526.0528.74409,717
12/30/201127.6627.8827.5527.62210,071
12/29/201127.6127.9127.5827.88231,673
12/28/201128.1528.1527.6127.73846,903
12/27/201127.8128.2627.8128.10777,836
12/23/201127.7527.8827.6827.7010,838
12/22/201127.8127.9127.6927.7030,767
12/21/201127.4927.7927.4227.7261,047
12/20/201127.2527.5027.2527.4916,002
12/19/201126.8326.8926.5626.6276,067
12/16/201126.8927.0126.5726.8111,788
12/15/201127.2827.3026.8026.808,197
12/14/201127.6727.7426.9327.0028,043
12/13/201128.0428.4728.0428.2512,471
12/12/201127.9027.9527.7827.8514,827
12/9/201128.0828.2927.9828.286,665
12/8/201128.4928.4927.9427.949,688
12/7/201128.7228.7228.3628.5043,732
12/6/201128.5928.7928.4928.7057,448
12/5/201129.2529.2528.4628.5723,589
12/2/201128.5928.7228.3828.7245,380
12/1/201128.3028.5528.1128.3761,472
11/30/201129.9529.9528.3828.3824,300
11/29/201128.1228.3728.1028.2798,296
11/28/201128.0928.1727.7827.9547,672
11/25/201127.7927.9827.5727.6355,871
11/23/201127.9727.9727.7127.8574,189
11/22/201128.0328.4027.9628.30638,611
11/21/201127.8627.9627.4627.9630,299
11/18/201128.1128.2827.7827.9427,048
11/17/201128.5228.6328.1328.1914,370
11/16/201128.6829.0128.6028.7628,391
11/15/201128.6028.7928.5328.7259,514
11/14/201128.6128.6128.2828.4734,841
11/11/201128.7828.8628.7528.8016,338
11/10/201128.6928.8328.4128.676,644
11/9/201128.5428.9828.3828.51140,235
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center