Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 7:54PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
PowerShares DB Energy (DBE)At 4:00PM ET: 25.54  Down 0.31 (1.20%)  
MORE ON DBE
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0926.5826.5825.7525.8529,80025.85
20-Nov-0925.8625.8625.1425.7818,30025.78
19-Nov-0926.3526.4025.8225.9411,00025.94
18-Nov-0926.5426.5926.2626.4017,60026.40
17-Nov-0926.3226.4926.1226.4154,00026.41
16-Nov-0925.9526.3525.5426.1831,50026.18
13-Nov-0925.4725.6825.2725.5325,40025.53
12-Nov-0926.4126.4125.5725.68281,80025.68
11-Nov-0926.5426.5426.0226.2575,10026.25
10-Nov-0926.3226.5525.8826.14266,60026.14
9-Nov-0927.8627.8626.1526.2437,30026.24
6-Nov-0926.5526.5525.5025.8560,40025.85
5-Nov-0926.7326.7326.3026.4687,50026.46
4-Nov-0926.8826.9726.3926.51197,80026.51
3-Nov-0925.7126.5025.7026.3457,20026.34
2-Nov-0925.6726.1925.6526.05115,80026.05
30-Oct-0926.4726.4725.6525.7676,60025.76
29-Oct-0926.1326.6726.1226.5842,00026.58
28-Oct-0926.5526.5525.8425.8458,30025.84
27-Oct-0926.5426.7026.2826.5768,50026.57
26-Oct-0926.8127.4226.2826.3742,60026.37
23-Oct-0927.1827.3326.7126.8516,30026.85
22-Oct-0926.8027.0626.5926.9572,30026.95
21-Oct-0926.4027.2626.2426.89195,10026.89
20-Oct-0926.5027.1826.2526.3038,40026.30
19-Oct-0926.3626.6026.0126.50105,80026.50
16-Oct-0926.1526.4125.8026.3744,20026.37
15-Oct-0925.2226.1025.2026.0050,80026.00
14-Oct-0925.1325.1724.9725.1040,00025.10
13-Oct-0924.7124.8824.5724.8826,90024.88
12-Oct-0924.5824.7124.4524.4684,50024.46
9-Oct-0924.1424.3223.9624.2492,30024.24
8-Oct-0923.8724.3423.3723.9866,30023.98
7-Oct-0923.9423.9523.2923.5450,00023.54
6-Oct-0923.9024.0723.6623.8078,70023.80
5-Oct-0923.3523.7923.0223.5952,50023.59
2-Oct-0923.7523.7523.2523.5526,50023.55
1-Oct-0923.3123.8623.3123.8043,50023.80
30-Sep-0922.8323.7322.5523.6294,10023.62
29-Sep-0922.5722.8722.5722.6333,70022.63
28-Sep-0922.5922.8822.5822.7922,90022.79
25-Sep-0922.6122.8022.4022.5753,50022.57
24-Sep-0923.4123.4122.5022.61210,30022.61
23-Sep-0924.6224.6223.2223.351,959,10023.35
22-Sep-0924.0424.1623.8824.1529,50024.15
21-Sep-0923.7123.7323.4723.5953,70023.59
18-Sep-0924.5024.5424.3124.3737,10024.37
17-Sep-0924.3524.6524.3524.5367,50024.53
16-Sep-0923.9024.4423.7524.3796,30024.37
15-Sep-0923.6223.9323.2623.7859,80023.78
14-Sep-0923.2723.6023.2723.5127,40023.51
11-Sep-0924.3724.3823.2423.4892,30023.48
10-Sep-0924.0024.2523.8024.2513,20024.25
9-Sep-0923.9724.3323.9724.0018,30024.00
8-Sep-0923.8724.2123.7324.0425,20024.04
4-Sep-0923.2623.2922.9523.1819,20023.18
3-Sep-0923.5223.5823.2323.3119,90023.31
2-Sep-0923.3123.6222.7023.45211,80023.45
1-Sep-0924.1024.3423.4523.5636,70023.56
31-Aug-0924.3424.3423.8424.0380,30024.03
28-Aug-0924.9525.2024.8524.9815,50024.98
27-Aug-0924.2425.0624.2425.0637,20025.06
26-Aug-0924.4224.6824.4224.6622,30024.66
25-Aug-0925.4125.4324.5024.7646,50024.76
24-Aug-0925.4025.5925.3525.3528,40025.35
21-Aug-0925.2925.4925.0925.2924,50025.29
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions