DBE - PowerShares DB Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201713.1113.1312.9613.1013.1060,800
Oct 16, 201713.1113.1213.0013.0713.0743,400
Oct 13, 201712.9613.0012.8812.9712.9731,900
Oct 12, 201712.7512.8812.7112.7812.7811,900
Oct 11, 201712.8612.9112.7812.8912.8940,000
Oct 10, 201712.7812.8612.7712.8312.8379,400
Oct 09, 201712.5912.6512.5612.5712.5750,000
Oct 06, 201712.6712.6812.5312.5912.5969,800
Oct 05, 201712.7913.0012.7912.9112.9194,900
Oct 04, 201712.7312.9212.6812.7112.71196,900
Oct 03, 201712.6912.7212.6412.6812.681,375,200
Oct 02, 201712.6212.6912.5812.6912.69592,700
Sep 29, 201712.9112.9312.8312.8312.8310,300
Sep 28, 201713.0913.1012.8512.9412.9464,700
Sep 27, 201713.0513.0512.9812.9812.9836,900
Sep 26, 201713.0513.1012.9813.0713.0793,400
Sep 25, 201712.9313.1812.9313.1813.1857,700
Sep 22, 201712.8112.8612.8012.8412.8435,100
Sep 21, 201712.7412.8212.7012.8212.8217,500
Sep 20, 201712.7212.8112.7212.7812.7823,500
Sep 19, 201712.7012.7212.6112.6512.6513,900
Sep 18, 201712.6912.7212.5912.6912.6938,100
Sep 15, 201712.7012.7612.6912.7512.7540,100
Sep 14, 201712.6612.7412.6112.6112.6118,400
Sep 13, 201712.5112.6112.4712.6012.6090,600
Sep 12, 201712.4512.4912.4212.4812.48310,700
Sep 11, 201712.2412.4112.2312.3912.391,840,400
Sep 08, 201712.5012.5212.3312.3712.375,600
Sep 07, 201712.5012.5112.4312.5112.5118,100
Sep 06, 201712.4412.4912.4112.4712.4721,000
Sep 05, 201712.3412.3812.3112.3312.331,018,500
Sep 01, 201712.2312.3212.2012.2912.2934,400
Aug 31, 201711.9912.3011.9912.2712.2774,800
Aug 30, 201711.9912.0311.8411.8411.844,100
Aug 29, 201711.9512.0011.9111.9911.9914,800
Aug 28, 201712.0812.0811.8811.9511.956,100
Aug 25, 201712.0212.0811.9611.9911.9910,300
Aug 24, 201712.0512.0611.9412.0112.0112,900
Aug 23, 201711.9212.0711.9212.0612.0620,800
Aug 22, 201711.9311.9411.9011.9211.926,700
Aug 21, 201711.9611.9611.7911.8411.8424,600
Aug 18, 201711.7912.1111.7612.1112.1113,300
Aug 17, 201711.6111.7911.6111.7611.765,300
Aug 16, 201711.8611.8911.6811.7011.7026,300
Aug 15, 201711.7411.8411.7311.8211.8228,500
Aug 14, 201712.0312.1211.8211.8211.8217,400
Aug 11, 201711.9612.1011.9512.0512.0538,800
Aug 10, 201712.2912.2911.9811.9911.9943,200
Aug 09, 201712.1512.2212.1212.2012.2041,800
Aug 08, 201712.0812.1812.0712.1012.1010,400
Aug 07, 201712.0612.1712.0312.1512.1519,600
Aug 04, 201712.1412.1912.0712.1612.1618,900
Aug 03, 201712.2312.2612.0712.1012.105,100
Aug 02, 201712.1312.2012.0412.1712.172,231,300
Aug 01, 201712.1812.1811.9712.1412.1444,700
Jul 31, 201712.1412.2812.1112.2812.2866,400
Jul 28, 201712.1312.1912.1312.1812.1855,200
Jul 27, 201712.0012.0812.0012.0612.0620,700
Jul 26, 201711.8211.9811.8011.9511.9522,900
Jul 25, 201711.7211.8411.7211.8311.8327,200
Jul 24, 201711.5411.5811.5411.5711.5792,600
Jul 21, 201711.7011.7011.4711.4811.487,600
Jul 20, 201711.9411.9411.7411.7611.7624,900
Jul 19, 201711.7411.8411.7211.8411.8422,000
Jul 18, 201711.7211.7211.6011.6511.6514,600
Jul 17, 201711.6411.6811.5611.5611.5613,400
Jul 14, 201711.5611.6511.5311.6411.6416,300
Jul 13, 201711.4411.5411.4411.5011.5026,600
Jul 12, 201711.5311.5811.3711.3911.3928,600
Jul 11, 201711.2611.4611.2611.4111.4115,300
Jul 10, 201711.1811.3211.1811.2511.2542,600
Jul 07, 201711.2811.2811.1511.1911.1930,200
Jul 06, 201711.5211.6111.4111.4111.41118,000
Jul 05, 201711.6211.6411.3511.3711.37264,200
Jul 03, 201711.6511.7411.6511.7111.7145,500
Jun 30, 201711.4511.6111.4011.6111.6131,500
Jun 29, 201711.4211.4911.3311.3511.3571,600
Jun 28, 201711.2211.3811.2111.3511.35372,800
Jun 27, 201711.1011.2511.1011.2111.2120,500
Jun 26, 201711.0011.0610.8911.0511.0586,800
Jun 23, 201710.8910.9710.8510.9310.9357,700
Jun 22, 201710.9110.9810.8810.8810.88123,300
Jun 21, 201711.0211.0710.7810.7910.7931,800
Jun 20, 201711.0111.0310.9611.0111.0140,500
Jun 19, 201711.3311.3311.1711.1711.1783,000
Jun 16, 201711.3311.3311.2811.3011.3035,600
Jun 15, 201711.2311.2511.2011.2411.2461,000
Jun 14, 201711.4311.4811.1811.2211.22197,700
Jun 13, 201711.4511.5511.4011.5211.5225,400
Jun 12, 201711.5711.6211.4511.4611.4630,500
Jun 09, 201711.4511.5311.4311.5011.5028,700
Jun 08, 201711.3811.4711.3811.4311.4334,500
Jun 07, 201711.6011.6011.4211.4411.4453,700
Jun 06, 201711.6011.7911.6011.7811.7850,700
Jun 05, 201711.6511.6911.6011.6611.6632,000
Jun 02, 201711.7811.8211.7111.7811.78364,000
Jun 01, 201711.9512.0311.8611.8611.8669,500
May 31, 201711.9711.9711.8511.9311.9316,700
May 30, 201712.1812.2512.1312.1912.1945,600
May 26, 201712.2012.3112.1812.3012.30272,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...