PowerShares DB Energy Fund (NY: )

16.69 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 27, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.95 15.90 14.92 15.69 103,457 +0.70(+4.67%)
Jan 29, 2015 15.11 15.11 14.80 14.99 51,715 +0.03(+0.20%)
Jan 28, 2015 15.15 15.17 14.95 14.96 46,401 -0.28(-1.84%)
Jan 27, 2015 15.04 15.43 14.98 15.24 86,265 +0.28(+1.87%)
Jan 26, 2015 15.09 15.26 14.95 14.96 65,525 -0.13(-0.86%)
Jan 23, 2015 15.12 15.28 15.07 15.09 50,554 +0.03(+0.20%)
Jan 22, 2015 15.27 15.27 14.93 15.06 63,349 -0.11(-0.73%)
Jan 21, 2015 15.18 15.28 15.02 15.17 87,466 +0.16(+1.07%)
Jan 20, 2015 15.12 15.18 14.91 15.01 93,448 -0.59(-3.78%)
Jan 16, 2015 15.32 15.60 15.60 15.60 106,700 +0.42(+2.77%)
Jan 15, 2015 15.84 15.89 15.17 15.18 150,991 -0.55(-3.50%)
Jan 14, 2015 15.14 15.81 15.01 15.73 75,162 +0.50(+3.28%)
Jan 13, 2015 14.97 15.27 14.82 15.23 60,114 +0.08(+0.53%)
Jan 12, 2015 15.43 15.43 15.12 15.15 127,101 -0.66(-4.17%)
Jan 09, 2015 15.85 15.89 15.48 15.81 75,472 -0.08(-0.50%)
Jan 08, 2015 15.62 15.89 15.57 15.89 61,336 +0.16(+1.02%)
Jan 07, 2015 15.79 15.96 15.58 15.73 291,099 -0.01(-0.06%)
Jan 06, 2015 16.02 16.20 15.69 15.74 197,919 -0.50(-3.08%)
Jan 05, 2015 16.64 16.64 16.23 16.24 84,614 -0.69(-4.08%)
Jan 02, 2015 16.95 17.22 16.85 16.93 41,570 -0.54(-3.09%)
Dec 31, 2014 16.91 17.47 17.47 17.47 677,300 +0.24(+1.39%)
Dec 30, 2014 17.22 17.36 17.10 17.23 72,701 -0.05(-0.29%)
Dec 29, 2014 17.73 17.75 17.18 17.28 279,603 -0.34(-1.93%)
Dec 26, 2014 17.79 17.79 17.47 17.62 61,223 -0.17(-0.96%)
Dec 24, 2014 17.80 17.79 17.79 17.79 106,200 -0.33(-1.82%)
Dec 23, 2014 17.71 18.22 17.70 18.12 629,102 +0.47(+2.66%)
Dec 22, 2014 18.00 18.00 17.61 17.65 2,214,411 -0.64(-3.50%)
Dec 19, 2014 17.91 18.38 17.73 18.29 110,046 +0.65(+3.68%)
Dec 18, 2014 18.36 18.36 17.55 17.64 153,558 -0.29(-1.62%)
Dec 17, 2014 17.58 18.60 17.58 17.93 99,379 +0.13(+0.73%)
Dec 16, 2014 17.60 18.06 17.49 17.80 61,177 -0.12(-0.67%)
Dec 15, 2014 18.53 18.55 17.91 17.92 414,668 -0.49(-2.66%)
Dec 12, 2014 18.66 18.67 18.38 18.41 90,335 -0.38(-2.02%)
Dec 11, 2014 18.92 19.16 18.78 18.79 81,134 -0.28(-1.47%)
Dec 10, 2014 19.32 19.32 18.84 19.07 61,805 -0.55(-2.80%)
Dec 09, 2014 19.49 19.70 19.42 19.62 52,388 +0.13(+0.67%)
Dec 08, 2014 19.85 19.88 19.49 19.49 126,400 -0.72(-3.56%)
Dec 05, 2014 20.26 20.42 20.23 20.21 54,881 -0.14(-0.69%)
Dec 04, 2014 20.37 20.54 20.30 20.35 60,301 -0.28(-1.36%)
Dec 03, 2014 20.72 20.90 20.51 20.63 202,048 -0.14(-0.67%)
Dec 02, 2014 21.00 21.05 20.66 20.77 538,398 -0.55(-2.58%)
Dec 01, 2014 19.99 21.35 18.61 21.32 571,494 +0.36(+1.72%)
Nov 28, 2014 21.53 21.53 20.91 20.96 127,386 -1.58(-7.01%)
Nov 26, 2014 22.61 22.54 22.54 22.54 49,600 -0.13(-0.57%)
Nov 25, 2014 23.14 23.18 22.63 22.67 71,357 -0.29(-1.26%)
Nov 24, 2014 23.02 23.15 22.92 22.96 48,691 -0.25(-1.08%)
Nov 21, 2014 23.17 23.23 22.92 23.21 92,543 +0.34(+1.49%)
Nov 20, 2014 22.87 22.98 22.77 22.87 311,602 +0.13(+0.57%)
Nov 19, 2014 22.91 23.02 22.73 22.74 72,984 -0.05(-0.22%)
Nov 18, 2014 22.83 22.92 22.71 22.79 46,310 -0.16(-0.70%)
Nov 17, 2014 22.80 23.01 22.80 22.95 87,384 -0.11(-0.48%)
Nov 14, 2014 22.80 23.08 22.73 23.06 54,699 +0.46(+2.04%)
Nov 13, 2014 23.23 23.27 22.50 22.60 100,424 -0.84(-3.58%)
Nov 12, 2014 23.58 23.75 23.42 23.44 55,635 -0.18(-0.76%)
Nov 11, 2014 23.60 23.73 23.43 23.62 81,500 -0.09(-0.38%)
Nov 10, 2014 24.26 24.29 23.65 23.71 48,455 -0.30(-1.25%)
Nov 07, 2014 23.99 24.14 23.97 24.01 36,894 +0.10(+0.42%)
Nov 06, 2014 23.69 23.94 23.60 23.91 55,421 +0.02(+0.08%)
Nov 05, 2014 23.60 24.07 23.60 23.89 55,251 +0.26(+1.10%)
Nov 04, 2014 23.72 23.76 23.54 23.63 414,822 -0.36(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.