PowerShares ETF Shs DB Energy Index Fund $28.67

up +0.16


29/8/2014 03:59 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
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
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
Trading Center