$22.54 -0.13 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Nov. 26, 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
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
6/17/201129.5729.7329.3329.57155,315
6/16/201129.8830.0529.7629.8836,023
6/15/201130.8030.9529.6629.9447,385
6/14/201130.9731.2530.9731.12106,394
6/13/201131.1031.2230.5130.7943,306
6/10/201131.0931.1130.8731.0124,583
6/9/201131.1731.3631.0331.2975,839
6/8/201131.0031.2431.0031.0717,015
6/7/201130.3230.9530.3230.8327,941
6/6/201130.6830.6830.2730.3648,090
6/3/201130.1830.7430.1830.6663,582
6/2/201130.6030.6930.2030.6773,826
6/1/201130.9130.9130.3130.39247,037
5/31/201130.8931.1130.8330.8869,973
5/27/201130.3730.4730.3130.4430,820
5/26/201130.4330.4330.0930.2627,015
5/25/201129.7030.3729.7030.31113,423
5/24/201129.7529.8729.4029.7951,817
5/23/201129.8129.8128.9929.2139,274
5/20/201129.2629.8728.9329.8461,333
5/19/201129.6729.8229.4029.4772,981
5/18/201129.5129.9629.4829.6276,505
5/17/201129.1429.2328.7229.18113,853
5/16/201129.8129.9929.2429.29436,663
5/13/201129.8229.9329.4829.8535,824
5/12/201129.2030.0329.1129.70181,126
5/11/201130.7530.9229.4229.79153,840
5/10/201130.1530.9230.1530.84193,040
5/9/201129.2330.5429.2330.4686,494
5/6/201129.3830.3229.0329.21575,311
5/5/201131.3531.4529.2129.39357,091
5/4/201132.3932.6732.1532.16302,989
5/3/201133.1633.2032.5532.7592,428
5/2/201133.2533.7033.2333.261,373,390
4/29/201133.2433.5433.2133.4543,137
4/28/201133.1933.4832.9433.1632,070
4/27/201133.0033.2632.6533.2657,012
Trading Center