$12.32 +0.02 (%) PS DB Engy Fd Shs -

May. 27, 2016 | 03:47 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
3/18/201328.3628.7428.3628.6340,206
3/15/201328.7828.7928.6728.7516,248
3/14/201328.4028.5528.4028.5455,260
3/13/201328.5328.5428.2228.3023,992
3/12/201328.6828.7228.4128.4436,837
3/11/201328.4528.5428.2928.4464,651
3/8/201328.2128.5228.2128.4940,204
3/7/201328.1328.3328.1228.2919,123
3/6/201328.1828.1827.9928.1224,156
3/5/201328.0428.2628.0228.2540,152
3/4/201327.9227.9527.7427.871,475,900
3/1/201327.9028.0227.8427.97428,817
2/28/201328.4128.4928.1028.1684,560
2/27/201328.5828.6728.3228.32112,720
2/26/201328.9028.9428.5428.58135,230
2/25/201329.2029.2028.8528.8548,765
2/22/201328.9029.0028.8129.0051,661
2/21/201328.9029.0228.7928.86111,532
2/20/201329.7229.7229.2129.30171,844
2/19/201329.6229.7829.5429.76197,745
2/15/201329.5829.8029.4929.8078,175
2/14/201329.8929.9729.8229.9152,251
2/13/201329.9430.0029.8729.9120,168
2/12/201329.8929.8929.7929.8857,193
2/11/201329.6829.8529.5729.8453,984
2/8/201329.9029.9229.7629.8456,400
2/7/201329.7529.8029.5029.5878,148
2/6/201329.4129.6829.3729.67717,244
2/5/201329.5229.6129.4829.57210,901
2/4/201329.3029.4429.2129.2931,251
2/1/201329.3629.6229.3229.48504,449
1/31/201329.0329.3229.0329.3153,095
1/30/201329.0529.2229.0429.2213,135
1/29/201328.7729.0028.7628.9622,132
1/28/201328.8328.8328.5728.7414,053
1/25/201328.8928.9328.7228.8057,830
1/24/201328.7928.8928.7528.8426,529
1/23/201328.7128.7728.6728.7685,024
1/22/201328.7328.8128.6328.7541,612
1/18/201328.4028.6428.3228.619,470
1/17/201328.3228.5028.2428.4161,140
1/16/201328.1628.2128.0028.1240,004
1/15/201328.3028.3328.0528.10389,723
1/14/201328.1628.3628.0028.3418,186
1/11/201327.9628.0627.9028.0517,684
1/10/201328.3728.3828.1728.2074,225
1/9/201328.1028.1727.9928.1025,495
1/8/201328.2128.2128.0628.1910,745
1/7/201327.9228.0827.8728.0337,152
1/4/201327.8828.0127.8127.9630,468
1/3/201327.9628.1127.9527.9686,620
1/2/201328.4328.4328.0328.11111,520
12/31/201227.6628.0827.6627.9449,455
12/28/201227.9728.0027.8227.8939,515
12/27/201227.9728.0127.8328.012,702
12/26/201227.8928.0427.8727.98140,494
12/24/201227.4427.4926.4227.4815,754
12/21/201227.6027.6527.4927.61123,671
12/20/201227.8027.9827.7827.82115,161
12/19/201227.5227.8227.5227.7813,004
12/18/201227.3227.5227.2827.4518,300
12/17/201227.2027.3127.2027.2341,037
12/14/201227.0627.3027.0527.259,724
12/13/201227.1127.2126.9126.9810,718
12/12/201227.3827.4227.1827.30133,125
12/11/201227.0327.0526.9127.0458,704
12/10/201227.1127.1626.9626.96165,771
12/7/201227.1827.2727.0627.1112,004
12/6/201227.3227.3927.0927.197,916
12/5/201227.7827.8027.5327.6019,800
12/4/201227.7827.8727.7527.767,059
12/3/201228.3728.3728.0628.0632,594
11/30/201227.9928.1427.9928.0827,486
11/29/201228.0528.1327.9127.9931,072
11/28/201227.5527.7927.5127.7918,559
11/27/201228.0728.0727.9427.953,082
11/26/201228.1128.1528.0328.0912,618
11/23/201228.2428.4328.2428.3930,445
11/21/201228.1628.2827.9328.2632,907
11/20/201228.1728.2927.7327.9819,643
11/19/201228.1228.4428.1228.3042,394
11/16/201227.6427.7427.5127.7230,518
11/15/201227.8027.8327.3227.4214,564
11/14/201227.4727.7427.4027.61132,172
11/13/201227.3827.4127.2627.385,642
11/12/201227.5727.6127.4327.449,476
11/9/201227.0427.5627.0427.5162,056
11/8/201227.1627.1726.8127.0431,213
11/7/201227.5327.5326.9427.0223,001
11/6/201227.4928.0327.4127.9453,360
11/5/201226.8427.3026.7727.2519,718
11/2/201227.3027.3026.8026.8327,774
11/1/201227.3527.5527.3527.43246,232
10/31/201227.5927.8827.3527.35337,519
10/26/201227.4727.5827.3727.5461,861
10/25/201227.3627.4327.1827.4350,441
10/24/201227.3627.3626.9927.1560,272
10/23/201227.3827.4127.1827.34152,386
10/22/201228.1628.1827.8027.8017,797
10/19/201228.5728.5728.0828.1033,080
Trading Center