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
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
8/4/2010 25.03 25.11 24.89 25.02 476
8/3/2010 24.95 25.09 24.78 25.04 236
8/2/2010 24.64 24.84 24.62 24.72 677
7/30/2010 23.68 24.22 23.66 24.16 512
7/29/2010 23.71 24.07 23.71 23.96 305
7/28/2010 23.48 23.59 23.48 23.52 298
7/27/2010 24.03 24.03 23.44 23.59 833
7/26/2010 23.86 23.97 23.80 23.91 470
7/23/2010 23.86 23.99 23.76 23.88 1166
7/22/2010 23.68 24.02 23.68 23.97 187
7/21/2010 23.76 23.76 23.21 23.25 243
7/20/2010 23.20 23.56 23.17 23.51 93
7/19/2010 23.59 23.62 23.15 23.35 142
7/16/2010 23.38 23.38 23.13 23.25 114
7/15/2010 23.46 23.50 23.00 23.50 422
7/14/2010 23.43 23.66 23.36 23.41 78
7/13/2010 23.42 23.56 23.37 23.51 401
7/12/2010 23.15 23.21 22.91 22.95 82
7/9/2010 23.20 23.37 23.10 23.35 146
7/8/2010 23.17 23.33 22.95 23.31 218
7/7/2010 22.84 23.03 22.65 23.03 801
7/6/2010 22.71 22.91 22.35 22.45 134
7/2/2010 22.62 22.65 22.27 22.45 998
7/1/2010 22.92 22.92 22.40 22.65 768
6/30/2010 23.34 23.42 22.99 23.15 312
6/29/2010 23.41 23.45 23.25 23.32 2603
6/28/2010 24.07 24.15 24.02 24.04 2288
6/25/2010 23.91 24.36 23.83 24.36 2510
6/24/2010 23.68 23.76 23.50 23.69 976
6/23/2010 23.95 24.03 23.66 23.69 560
6/22/2010 24.45 24.50 24.18 24.20 98
6/21/2010 24.80 24.89 24.28 24.35 1919
6/18/2010 24.34 24.62 24.33 24.53 171
6/17/2010 24.67 24.68 24.45 24.63 201
6/16/2010 24.30 24.50 24.19 24.48 422
6/15/2010 23.95 24.35 23.95 24.34 200
6/14/2010 23.87 24.10 23.74 23.76 81
6/11/2010 23.76 23.90 23.51 23.68 260
6/10/2010 23.92 23.97 23.58 23.88 106
6/9/2010 23.39 23.63 23.38 23.43 384
6/8/2010 23.11 23.21 22.89 23.13 308
6/7/2010 22.81 23.36 22.81 23.08 255
6/4/2010 23.79 24.92 23.00 23.04 3722
6/3/2010 23.57 23.95 23.45 23.93 525
6/2/2010 23.11 23.63 23.11 23.53 2584
6/1/2010 23.25 23.76 22.89 22.92 1524
5/28/2010 23.50 23.69 23.24 23.45 997
5/27/2010 23.07 23.53 23.00 23.50 663
5/26/2010 22.70 22.70 22.40 22.51 1800
5/25/2010 21.60 22.15 21.57 22.13 3487
5/24/2010 22.52 22.55 22.28 22.30 1654
5/21/2010 21.76 22.67 21.76 22.40 3416
5/20/2010 23.00 23.00 22.11 22.39 2206
5/19/2010 23.14 23.27 22.80 23.16 2168
5/18/2010 24.01 24.01 23.25 23.41 729
5/17/2010 24.32 24.89 23.53 23.65 2741
5/14/2010 24.66 25.27 24.20 24.38 3568
5/13/2010 25.25 25.49 25.09 25.12 398
5/12/2010 25.41 25.57 25.25 25.54 430
5/11/2010 25.30 25.57 25.25 25.32 717
5/10/2010 25.34 25.47 25.10 25.43 320
5/7/2010 24.86 24.92 24.50 24.74 538
5/6/2010 25.53 25.77 22.00 25.36 1541
5/5/2010 26.25 26.25 25.50 25.81 1447
5/4/2010 27.34 27.38 26.66 26.69 467
5/3/2010 27.59 27.76 27.45 27.65 1010
4/30/2010 27.20 27.32 27.00 27.24 590
4/29/2010 27.07 27.22 26.95 27.02 167
4/28/2010 26.69 26.84 26.48 26.76 692
4/27/2010 26.91 26.93 26.64 26.66 561
4/26/2010 27.08 27.09 26.91 27.00 316
4/23/2010 26.59 27.09 26.48 27.07 1254
4/22/2010 26.33 26.68 26.09 26.65 125
4/21/2010 26.53 26.64 26.27 26.54 377
4/20/2010 26.25 26.55 26.20 26.33 362
4/19/2010 26.67 26.67 25.95 26.21 291
4/16/2010 26.91 26.91 26.40 26.53 778
4/15/2010 27.14 27.18 26.90 27.01 727
4/14/2010 26.69 27.08 26.62 26.96 297
4/13/2010 26.74 26.74 26.27 26.60 1358
4/12/2010 26.65 26.90 26.52 26.57 293
4/9/2010 26.78 26.87 26.46 26.64 588
4/8/2010 26.41 26.70 26.35 26.65 319
4/7/2010 26.99 27.20 26.66 26.72 358
4/6/2010 27.00 27.04 26.83 26.99 1366
4/5/2010 26.76 26.99 26.51 26.99 532
4/1/2010 26.00 26.41 26.00 26.34 388
3/31/2010 25.35 25.84 25.35 25.78 987
3/30/2010 25.53 25.56 25.29 25.54 2096
3/29/2010 25.34 25.64 25.34 25.43 330
3/26/2010 24.95 25.03 24.75 24.91 93
3/25/2010 25.30 25.30 24.91 24.95 309
3/24/2010 25.16 25.31 24.90 24.99 439
3/23/2010 25.11 25.37 25.11 25.33 157
3/22/2010 24.90 25.32 24.56 25.22 492
3/19/2010 25.45 25.54 24.99 25.10 400
3/18/2010 25.71 25.71 25.40 25.56 439
Marketplace
Trading Center