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 (%)
Feb 27, 2009 18.29 18.49 17.74 18.38 0 -0.19(-1.02%)
Feb 26, 2009 18.53 18.65 17.79 18.57 64,025 +0.74(+4.15%)
Feb 25, 2009 17.20 17.91 17.12 17.83 200,219 +0.55(+3.16%)
Feb 24, 2009 16.85 17.35 16.85 17.28 47,197 +0.77(+4.69%)
Feb 23, 2009 16.92 17.80 16.44 16.51 122,915 -0.48(-2.83%)
Feb 20, 2009 16.73 17.06 16.40 16.99 84,069 +0.11(+0.65%)
Feb 19, 2009 16.49 17.07 16.14 16.88 383,043 +0.45(+2.74%)
Feb 18, 2009 16.85 16.96 16.43 16.43 23,654 -0.52(-3.07%)
Feb 17, 2009 17.92 17.92 16.91 16.95 81,481 -1.52(-8.23%)
Feb 13, 2009 19.08 19.08 18.32 18.47 86,551 -0.47(-2.48%)
Feb 12, 2009 19.12 19.17 18.77 18.94 38,427 -0.05(-0.26%)
Feb 11, 2009 19.33 19.74 18.85 18.99 210,231 -0.22(-1.15%)
Feb 10, 2009 20.09 20.20 19.17 19.21 33,706 -0.49(-2.49%)
Feb 09, 2009 20.24 20.24 19.53 19.70 92,323 +0.25(+1.29%)
Feb 06, 2009 19.14 19.80 18.80 19.45 26,981 -0.05(-0.26%)
Feb 05, 2009 19.16 19.58 18.99 19.50 24,201 +0.65(+3.45%)
Feb 04, 2009 19.07 19.09 18.74 18.85 60,673 +0.09(+0.48%)
Feb 03, 2009 18.80 18.89 18.55 18.76 11,888 -0.03(-0.16%)
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.