PowerShares ETF Shs DB Energy Index Fund $29.58

down -0.38


11/7/2014 04:00 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
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
4/26/201132.8132.8932.7032.8549,141
4/25/201132.9632.9632.5032.7571,817
4/21/201132.6532.8932.5732.8698,410
4/20/201132.3432.8132.3132.7152,155
4/19/201131.7732.2731.6632.0577,290
4/18/201132.2832.2831.8832.0950,842
4/15/201132.2232.7132.1632.5857,127
4/14/201132.0732.3332.0132.3168,593
4/13/201132.0932.3231.7932.1882,004
4/12/201132.3032.3031.6131.7795,630
4/11/201133.1033.1232.4732.4794,255
4/8/201132.7033.2932.6133.29131,433
4/7/201132.2032.3832.0132.32127,417
4/6/201132.3832.5032.0732.24132,423
4/5/201132.1032.3432.0532.1757,526
4/4/201131.8432.1231.7732.0478,131
4/1/201131.5731.8531.3731.81138,660
3/31/201131.3831.5431.2531.4558,858
3/30/201130.9031.1030.7530.9458,567
3/29/201130.7931.0430.6930.95583,353
3/28/201130.8331.1930.8230.841,397,530
3/25/201131.1431.2631.0631.2430,825
3/24/201131.0531.1930.9731.1747,812
3/23/201131.1531.3631.0131.09114,207
3/22/201130.7831.1430.6931.14408,528
3/21/201130.8430.9530.7130.77151,736
3/18/201130.4530.6630.2530.63120,539
3/17/201130.2330.7730.1430.6778,569
3/16/201129.6130.1129.5629.7649,592
3/15/201129.3429.8229.1429.44110,028
3/14/201130.4830.5430.2430.4465,957
3/11/201130.1930.4930.1630.3598,219
3/10/201130.7230.9030.2230.5865,960
3/9/201130.9331.1130.8031.02101,300
3/8/201130.7730.8330.3730.55101,945
3/7/201131.4331.4530.8930.9088,087
3/4/201130.8731.0530.8130.9989,149
3/3/201130.6030.7430.3630.7392,556
3/2/201130.6531.0630.4730.8376,970
3/1/201130.3030.7430.2530.69232,756
2/28/201130.0230.1829.8529.96129,954
2/25/201129.7230.0929.5930.0468,120
2/24/201130.0530.2229.2429.352,291,610
2/23/201129.2129.8329.1429.77171,867
2/22/201129.1529.1528.7028.80166,682
2/18/201127.8628.2827.8128.1870,273
2/17/201128.3328.3428.0528.1394,024
2/16/201128.1328.4128.0628.34165,862
2/15/201128.2128.3627.8027.9776,591
2/14/201128.1928.5728.1528.2882,753
2/11/201128.1828.2127.8827.9939,634
2/10/201128.2128.3628.0228.15248,118
2/9/201128.1128.4828.0028.4371,002
2/8/201127.8028.1427.7528.1347,529
2/7/201128.1228.2027.8427.98158,388
2/4/201128.6428.6628.0028.1443,321
2/3/201128.8228.8228.4928.5659,363
2/2/201128.4928.7228.4628.67144,673
2/1/201128.3628.5228.2528.34117,603
1/31/201127.8928.5027.8628.28143,043
1/28/201127.3927.9127.3627.8374,238
1/27/201127.6727.6727.1727.3466,873
1/26/201127.0928.0027.0527.6649,774
1/25/201126.9126.9726.8526.9236,356
1/24/201127.5627.6127.2227.2548,929
1/21/201127.5627.6527.4527.6542,829
1/20/201127.4227.4827.0027.36147,343
1/19/201127.8227.8227.5527.6939,870
1/18/201127.3527.7027.3527.5677,662
1/14/201127.5527.7327.4727.7351,176
1/13/201127.5827.5827.3027.47120,172
1/12/201127.5727.7027.4627.5273,824
1/11/201127.2827.5127.1027.50126,993
1/10/201126.8327.0526.7927.0581,454
1/7/201126.6226.7126.2526.5665,987
1/6/201127.0827.0826.6126.7248,240
1/5/201126.5427.1226.4927.0851,222
1/4/201127.1727.1726.4626.74227,016
1/3/201127.2427.3227.0627.1162,606
12/31/201026.2927.0326.2826.8843,420
12/30/201026.5426.5826.2626.37108,103
12/29/201026.6326.7326.5926.6833,248
12/28/201026.6426.7326.4926.6674,017
12/27/201026.5126.5626.3926.4934,827
12/23/201026.4726.6726.4526.6539,742
12/22/201026.4226.5026.3726.47103,233
12/21/201026.2426.3726.1926.3574,585
12/20/201026.0826.3025.8326.1935,530
12/17/201025.9426.0725.8625.9435,824
12/16/201026.0626.0725.8825.9044,204
12/15/201025.8126.1625.8026.0589,537
12/14/201025.9526.1025.9025.9440,021
12/13/201026.2426.2425.8825.9320,014
12/10/201025.9625.9725.6425.8326,632
12/9/201026.0926.0925.8925.9518,730
12/8/201026.0026.1025.7226.02121,429
Trading Center