$13.90 -0.89 (%) PowerShares ETF Shs DB Energy Index Fund - NYSEARCA

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBE historical data

Date Open High Low Close Volume
6/18/201224.5124.7424.5124.6623,766
6/15/201224.7924.9224.7624.8642,688
6/14/201224.4024.9424.3724.8785,778
6/13/201224.4524.7324.3624.39307,876
6/12/201224.7324.7324.5024.5710,442
6/11/201225.0525.1524.4024.4028,095
6/8/201224.6825.1424.6525.1334,500
6/7/201225.6225.6224.9124.93111,169
6/6/201225.1725.4025.1725.2958,336
6/5/201224.7724.9424.7724.90153,191
6/4/201224.5524.9224.5524.90147,502
6/1/201225.0625.0724.4224.75442,904
5/31/201225.8525.8725.5025.5996,988
5/30/201226.1926.1925.8725.8977,117
5/29/201226.9527.0726.6626.667,839
5/25/201226.7726.8426.7726.809,880
5/24/201226.8726.9326.7126.8118,736
5/23/201226.9326.9426.5526.7895,299
5/22/201227.2927.3427.0427.1131,954
5/21/201227.0627.3427.0627.3410,536
5/18/201227.1027.2026.8926.8950,369
5/17/201227.4227.4827.0327.0746,867
5/16/201227.5827.7527.1127.3752,972
5/15/201227.7227.8527.5527.55809,048
5/14/201227.5927.7427.5027.54152,207
5/11/201227.9728.1627.8127.9832,282
5/10/201228.2628.3028.0428.08166,515
5/9/201227.9228.2327.9028.1542,803
5/8/201227.9728.2627.6728.26235,058
5/7/201228.1128.2627.9228.21296,557
5/4/201228.5928.6328.0928.31159,873
5/3/201229.5429.6229.1329.1835,634
5/2/201229.9129.9129.6129.6417,618
5/1/201229.8130.0929.7730.0052,860
4/30/201229.7029.9329.6829.9055,627
4/27/201229.7529.8229.6629.7710,034
4/26/201229.7729.9229.7729.808,290
4/25/201229.5129.6929.3429.6817,441
4/24/201229.3629.5629.3629.4412,946
4/23/201229.2129.5329.1329.5323,579
4/20/201229.5629.6629.3829.5433,637
4/19/201229.4429.5029.1929.361,054,350
4/18/201229.4529.4529.2429.3837,192
4/17/201229.6729.6929.5329.5825,621
4/16/201229.6929.7229.3929.4740,030
4/13/201229.8429.9329.7929.9012,201
4/12/201229.5629.9729.5429.9244,861
4/11/201229.4629.7029.4029.5615,388
4/10/201229.8129.8529.4029.4063,303
4/9/201229.7730.0129.6129.9814,393
4/5/201229.8230.1429.8130.1134,838
4/4/201230.3330.4029.9429.9919,987
4/3/201230.7130.8030.4130.52163,853
4/2/201229.8530.7429.8230.70132,293
3/30/201230.1130.3430.0030.0541,752
3/29/201230.4930.4929.7830.0167,327
3/28/201230.5130.5930.4530.5937,320
3/27/201230.9130.9830.7530.8216,951
3/26/201230.8430.9730.7630.9117,405
3/23/201230.5731.0530.5630.7924,260
3/22/201230.4330.4530.2930.4224,791
3/21/201230.8330.9030.7130.7512,969
3/20/201230.8530.9530.7030.79188,513
3/19/201231.1731.2531.1031.1846,042
3/16/201230.8031.2430.8031.23125,267
3/15/201230.8330.8430.3430.5395,358
3/14/201231.1331.2330.8430.8910,106
3/13/201230.8031.1830.7731.1318,720
3/12/201230.7530.9530.6530.9236,291
3/9/201230.8831.1630.8831.1222,387
3/8/201230.8131.0330.7730.9819,609
3/7/201230.5130.7530.2330.7139,413
3/6/201230.3130.5030.1930.3244,230
3/5/201230.7530.7830.5030.7548,005
3/2/201230.9730.9730.5630.71189,423
3/1/201230.7231.4730.5331.28576,653
2/29/201230.5230.7130.0730.68143,210
2/28/201230.8530.9630.4330.5070,640
2/27/201231.1731.2330.7730.89348,650
2/24/201231.1031.4331.0131.41142,533
2/23/201230.9831.1530.6831.11182,900
2/22/201230.6330.9030.6230.8392,720
2/21/201230.4430.7130.3230.61107,731
2/17/201230.1630.2030.0030.1972,867
2/16/201229.9130.1329.8230.11129,310
2/15/201229.8329.9129.7029.90158,790
2/14/201229.6929.7029.5729.7023,290
2/13/201229.6429.6429.4529.5837,195
2/10/201229.2829.4929.2329.4763,713
2/9/201229.5629.6829.4129.65121,541
2/8/201229.2429.4029.1329.4056,617
2/7/201229.2129.4229.1029.2187,354
2/6/201228.9129.2528.8629.2173,865
2/3/201228.6428.8628.4728.8558,101
2/2/201228.2428.4228.0528.40360,333
2/1/201228.5028.5228.1728.22434,170
1/31/201228.7428.7428.1728.26355,139
1/30/201228.4928.6428.2728.35796,213
1/27/201228.4828.7428.4728.7070,332
1/26/201228.7528.7528.3228.5044,881
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!