$27.43 -0.00 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Sep. 19, 2014 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
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
12/7/201026.3126.3125.8425.8438,447
12/6/201026.0026.0225.8525.9238,125
12/3/201025.7426.0225.6926.0035,178
12/2/201025.4125.7725.3825.7240,593
12/1/201025.0925.4225.0525.3892,943
11/30/201024.9025.0124.6624.7027,891
11/29/201025.0025.1424.7825.1321,722
11/26/201025.1225.1224.6524.7512,880
11/24/201024.2424.8824.2124.8732,258
11/23/201024.0924.2623.9724.1777,216
11/22/201024.2024.3024.0524.2358,434
11/19/201024.3524.3724.1624.2930,894
11/18/201024.4124.5324.2724.5058,365
11/17/201024.3124.4424.0024.0490,715
11/16/201024.7224.7224.3624.3844,666
11/15/201024.8925.1224.8924.9344,433
11/12/201025.3325.3924.8824.9136,679
11/11/201025.8725.9525.6125.6429,457
11/10/201025.6925.8225.5525.7664,561
11/9/201025.7425.7425.3125.41400,514
11/8/201025.5225.6425.3125.56258,597
11/5/201025.4325.5625.3025.5369,334
11/4/201025.4425.4825.2725.46167,344
11/3/201024.8825.1224.7925.06135,003
11/2/201024.7024.8224.6324.703,658,090
11/1/201024.7624.8224.4224.4480,868
10/29/201024.2224.2823.9724.2123,361
10/28/201024.4224.4224.1824.2918,774
10/27/201024.1124.2823.9224.2735,609
10/26/201024.2024.3924.2024.3362,367
10/25/201024.3524.4424.0124.2536,015
10/22/201024.0824.2023.8724.2019,027
10/21/201024.2924.3523.7823.9431,246
10/20/201023.8324.3623.8324.3058,277
10/19/201024.0824.2623.7423.7972,627
10/18/201024.3324.7424.3024.7090,660
10/15/201024.6424.6524.1124.2929,361
10/14/201024.7824.9724.6124.6919,589
10/13/201024.7824.9424.7524.8058,359
10/12/201024.7524.7524.4224.5958,101
10/11/201024.6724.8324.6424.6413,354
10/8/201024.5124.8624.5124.8056,999
10/7/201025.1825.1824.4424.4867,592
10/6/201024.8925.1624.8524.9761,816
10/5/201024.6324.8524.5424.81198,673
10/4/201024.6024.7424.4524.4714,085
10/1/201024.4624.5724.2824.55175,958
9/30/201023.9824.2023.7924.1648,520
9/29/201023.1723.7123.0623.7035,196
9/28/201023.2023.3423.0823.1920,037
9/27/201023.2723.2722.9023.0757,801
9/24/201023.0823.3123.0823.2416,350
Trading Center