$13.29 0.00 (%) PS DB Engy Fd Shs -

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
4/2/201428.6528.7228.5228.66164,781
4/1/201429.1529.1528.6528.6671,280
3/31/201429.4529.4529.1029.2713,073
3/28/201429.1829.5029.1829.4245,303
3/27/201429.2729.4129.2229.349,420
3/26/201429.0929.0928.9029.0261,355
3/25/201429.0329.1028.8528.9626,920
3/24/201428.9429.0028.7828.7831,412
3/21/201428.9429.0628.8728.875,205
3/20/201428.8128.8628.6628.786,857
3/19/201428.7328.8028.6728.7711,615
3/18/201428.6628.8828.6628.8444,589
3/17/201428.9528.9528.6928.7114,539
3/14/201428.8829.1128.8829.079,001
3/13/201428.8528.8728.7328.8558,719
3/12/201428.8529.0128.8429.01664,582
3/11/201429.2129.2829.2029.2210,462
3/10/201429.1929.3629.1929.2819,168
3/7/201429.4629.5429.4529.51293,621
3/6/201429.1629.4329.1629.4121,018
3/5/201429.4829.5329.1729.1920,148
3/4/201429.6629.6929.6129.6737,450
3/3/201430.0330.1529.9029.951,176,800
2/28/201429.2429.5729.2429.4922,776
2/27/201429.3429.4729.3429.3857,474
2/26/201429.5829.6529.5029.5027,949
2/25/201429.7129.7129.5129.5124,896
2/24/201429.7829.9029.7829.8212,643
2/21/201429.8429.8429.6529.7833,982
2/20/201429.9029.9129.8229.8822,791
2/19/201429.7729.9829.7729.8964,054
2/18/201429.5729.8129.5729.7239,792
2/14/201429.2529.3729.1529.3235,055
2/13/201429.0929.3029.0929.277,459
2/12/201429.3329.3329.0929.118,601
2/11/201429.1229.1529.0529.1410,654
2/10/201429.0929.1228.9128.93121,249
2/7/201428.7829.2028.7829.1215,277
2/6/201428.7228.7228.5928.71296,444
2/5/201428.4628.4628.3728.4418,247
2/4/201428.4028.4628.2828.36144,586
2/3/201428.2528.3528.1228.2818,700
1/31/201428.4828.5628.2828.3420,637
1/30/201428.7128.7128.5428.5719,663
1/29/201428.4928.6828.3828.6063,256
1/28/201428.4128.5328.4128.4812,855
1/27/201428.4428.4928.1828.2935,717
1/24/201428.4528.5428.3328.486,562
1/23/201428.5428.5428.3828.3923,247
1/22/201428.3628.5628.3328.5589,525
1/21/201428.3228.3928.1328.1950,944
1/17/201428.0028.1327.9527.9513,680
1/16/201428.0228.0927.8727.88675,286
1/15/201427.9128.1827.8828.02588,749
1/14/201427.8927.9027.7627.8075,334
1/13/201427.8827.9327.7527.7514,701
1/10/201427.7827.9627.6827.9432,422
1/9/201428.2028.2027.6927.8522,272
1/8/201428.2028.2028.0028.0512,745
1/7/201428.2928.2928.1828.23408,226
1/6/201428.2928.2928.1328.2539,021
1/3/201428.4528.5028.1628.2625,616
1/2/201428.9428.9428.5128.51302,623
12/31/201329.1829.2429.1329.1548,644
12/30/201329.2829.4129.2429.2436,925
12/27/201329.4729.5929.3829.396,758
12/26/201329.3229.4229.3229.3710,076
12/24/201329.2829.3129.2529.2925,668
12/23/201329.2229.2429.1429.1840,446
12/20/201329.0129.2429.0129.2318,115
12/19/201328.8529.0628.8528.9640,762
12/18/201328.6828.8528.6828.7550,130
12/17/201328.6828.7428.5328.547,737
12/16/201328.8528.9128.7428.7537,807
12/13/201328.6228.6428.5328.5725,686
12/12/201328.8528.8528.6928.7110,956
12/11/201328.8128.9828.8028.9337,174
12/10/201328.9829.0028.8128.9668,433
12/9/201329.1229.1628.8328.8313,193
12/6/201329.2029.2229.1229.22113,969
12/5/201328.9029.2128.9029.1085,065
12/4/201329.1529.3029.0029.0213,507
12/3/201328.9229.1428.9129.1291,653
12/2/201328.6929.0328.5928.8778,202
11/29/201328.8028.8928.6928.6911,626
11/27/201328.5028.7228.5028.72183,592
11/26/201328.6928.7228.5228.6751,271
11/25/201328.4828.6828.2628.6239,030
11/22/201328.5928.7028.4628.6978,495
11/21/201328.1728.5128.1728.4810,223
11/20/201327.8128.0727.8128.0010,327
11/19/201327.9828.0727.7727.8046,706
11/18/201328.1028.2127.9427.9438,442
11/15/201328.0828.1828.0528.1831,545
11/14/201327.9828.2827.9828.085,255
11/13/201327.7827.9427.7327.8827,858
11/12/201327.7927.8727.5227.617,887
11/11/201327.5227.8227.5127.8211,277
11/8/201327.4027.6227.3427.596,077
11/7/201327.4727.5027.3127.3513,539
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center