FinancialContent is the trusted provider of stock market information to the media industry.
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 28, 2017 12.91 13.04 12.80 13.02 523,090 +0.02(+0.15%)
Feb 27, 2017 13.05 13.06 12.98 13.00 16,683 +0.02(+0.15%)
Feb 24, 2017 12.96 13.02 12.96 12.98 76,161 -0.03(-0.23%)
Feb 23, 2017 13.11 13.21 12.99 13.01 119,599 +0.12(+0.93%)
Feb 22, 2017 12.82 12.90 12.82 12.89 133,676 -0.07(-0.54%)
Feb 21, 2017 13.12 13.12 12.94 12.96 103,474 -0.07(-0.54%)
Feb 17, 2017 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 16, 2017 13.15 13.17 12.95 13.03 68,763 -0.07(-0.53%)
Feb 15, 2017 13.11 13.21 13.05 13.10 93,716 -0.03(-0.23%)
Feb 14, 2017 13.25 13.25 13.11 13.13 59,845 +0.04(+0.31%)
Feb 13, 2017 13.14 13.19 13.08 13.09 100,144 -0.25(-1.87%)
Feb 10, 2017 13.33 13.38 13.32 13.34 52,001 +0.14(+1.06%)
Feb 09, 2017 13.22 13.23 13.16 13.20 90,779 +0.08(+0.61%)
Feb 08, 2017 13.00 13.16 12.94 13.12 151,456 +0.03(+0.23%)
Feb 07, 2017 13.03 13.09 12.99 13.09 121,543 -0.11(-0.83%)
Feb 06, 2017 13.33 13.34 13.14 13.20 507,263 -0.14(-1.05%)
Feb 03, 2017 13.24 13.38 13.24 13.34 198,684 +0.00(+0.00%)
Feb 02, 2017 13.36 13.39 13.22 13.34 354,559 +0.02(+0.15%)
Feb 01, 2017 13.25 13.38 13.14 13.32 864,375 +0.18(+1.37%)
Jan 31, 2017 13.22 13.31 13.10 13.14 244,819 +0.00(+0.00%)
Jan 30, 2017 13.16 13.17 13.08 13.14 306,460 -0.06(-0.45%)
Jan 27, 2017 13.25 13.27 13.13 13.20 448,427 -0.22(-1.64%)
Jan 26, 2017 13.36 13.49 13.36 13.42 1,011,706 +0.16(+1.21%)
Jan 25, 2017 13.22 13.34 13.15 13.26 63,331 -0.06(-0.45%)
Jan 24, 2017 13.35 13.42 13.30 13.32 33,574 +0.03(+0.23%)
Jan 23, 2017 13.20 13.33 13.20 13.29 64,839 -0.03(-0.23%)
Jan 20, 2017 13.39 13.43 13.31 13.32 219,095 +0.16(+1.22%)
Jan 19, 2017 13.19 13.25 13.14 13.16 162,657 +0.03(+0.23%)
Jan 18, 2017 13.17 13.31 13.07 13.13 72,796 -0.25(-1.87%)
Jan 17, 2017 13.64 13.65 13.38 13.38 115,564 -0.01(-0.07%)
Jan 13, 2017 13.39 13.39 13.39 0 -0.09(-0.67%)
Jan 12, 2017 13.50 13.53 13.42 13.48 240,716 +0.19(+1.43%)
Jan 11, 2017 13.18 13.40 13.01 13.29 226,528 +0.26(+2.00%)
Jan 10, 2017 13.30 13.30 13.00 13.03 382,061 -0.15(-1.14%)
Jan 09, 2017 13.43 13.43 13.17 13.18 93,968 -0.44(-3.23%)
Jan 06, 2017 13.69 13.72 13.54 13.62 100,033 -0.01(-0.07%)
Jan 05, 2017 13.64 13.72 13.44 13.63 820,519 +0.07(+0.52%)
Jan 04, 2017 13.45 13.61 13.40 13.56 269,430 +0.04(+0.30%)
Jan 03, 2017 14.01 14.01 13.42 13.52 712,653 -0.29(-2.10%)
Dec 30, 2016 13.81 13.81 13.81 0 +0.02(+0.15%)
Dec 29, 2016 13.83 13.89 13.76 13.79 38,105 -0.01(-0.07%)
Dec 28, 2016 13.80 13.85 13.76 13.80 307,325 +0.08(+0.58%)
Dec 27, 2016 13.55 13.79 13.55 13.72 305,146 +0.18(+1.33%)
Dec 23, 2016 13.54 13.54 13.54 0 +0.16(+1.20%)
Dec 22, 2016 13.43 13.52 13.38 13.38 237,007 -0.02(-0.15%)
Dec 21, 2016 13.52 13.55 13.36 13.40 32,452 -0.11(-0.81%)
Dec 20, 2016 13.52 13.55 13.42 13.51 70,339 +0.12(+0.90%)
Dec 19, 2016 13.41 13.49 13.37 13.39 54,208 -0.03(-0.22%)
Dec 16, 2016 13.35 13.46 13.34 13.42 65,119 +0.13(+0.98%)
Dec 15, 2016 13.17 13.34 13.16 13.29 66,392 +0.00(+0.00%)
Dec 14, 2016 13.39 13.58 13.22 13.29 161,044 -0.18(-1.34%)
Dec 13, 2016 13.57 13.57 13.41 13.47 58,807 +0.08(+0.59%)
Dec 12, 2016 13.58 13.63 13.38 13.39 38,477 +0.14(+1.06%)
Dec 09, 2016 13.25 13.28 13.20 13.25 116,254 +0.05(+0.38%)
Dec 08, 2016 13.11 13.21 13.10 13.20 688,893 +0.10(+0.76%)
Dec 07, 2016 13.18 13.31 13.09 13.10 112,258 -0.14(-1.06%)
Dec 06, 2016 13.24 13.33 13.23 13.24 35,172 -0.11(-0.82%)
Dec 05, 2016 13.48 13.50 13.35 13.35 85,797 +0.03(+0.23%)
Dec 02, 2016 13.29 13.38 13.27 13.32 588,298 +0.12(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.