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 (%)
Apr 30, 2018 15.91 16.28 15.91 16.10 166,882 +0.11(+0.69%)
Apr 27, 2018 16.01 16.07 15.99 15.99 21,331 -0.06(-0.37%)
Apr 26, 2018 16.08 16.08 16.00 16.05 67,589 +0.11(+0.72%)
Apr 25, 2018 15.91 15.94 15.82 15.94 21,675 +0.03(+0.19%)
Apr 24, 2018 16.07 16.10 15.90 15.90 42,656 -0.19(-1.15%)
Apr 23, 2018 15.79 16.09 15.79 16.09 65,025 +0.21(+1.32%)
Apr 20, 2018 15.74 15.93 15.74 15.88 10,731 +0.02(+0.13%)
Apr 19, 2018 15.95 16.00 15.80 15.86 87,912 -0.03(-0.20%)
Apr 18, 2018 15.75 15.90 15.68 15.89 85,717 +0.32(+2.06%)
Apr 17, 2018 15.49 15.58 15.49 15.57 55,994 -0.01(-0.06%)
Apr 16, 2018 15.66 15.66 15.53 15.58 113,543 -0.10(-0.64%)
Apr 13, 2018 15.64 15.74 15.64 15.68 23,321 +0.04(+0.26%)
Apr 12, 2018 15.58 15.66 15.54 15.64 128,648 -0.01(-0.06%)
Apr 11, 2018 15.50 15.75 15.48 15.65 167,470 +0.21(+1.36%)
Apr 10, 2018 15.28 15.47 15.28 15.44 43,908 +0.35(+2.32%)
Apr 09, 2018 14.98 15.13 14.98 15.09 46,040 +0.23(+1.55%)
Apr 06, 2018 14.98 15.12 14.81 14.86 103,625 -0.22(-1.46%)
Apr 05, 2018 15.03 15.12 14.96 15.08 109,615 +0.02(+0.13%)
Apr 04, 2018 14.82 15.06 14.79 15.06 70,557 +0.01(+0.07%)
Apr 03, 2018 14.99 15.06 14.96 15.05 245,007 +0.12(+0.80%)
Apr 02, 2018 15.18 15.18 14.90 14.93 363,883 -0.34(-2.23%)
Mar 29, 2018 15.27 15.27 15.27 0 +0.07(+0.46%)
Mar 28, 2018 15.22 15.29 15.07 15.20 45,554 -0.03(-0.20%)
Mar 27, 2018 15.36 15.36 15.20 15.23 22,483 -0.05(-0.33%)
Mar 26, 2018 15.31 15.31 15.22 15.28 21,210 -0.03(-0.20%)
Mar 23, 2018 15.19 15.31 15.19 15.31 34,727 +0.24(+1.59%)
Mar 22, 2018 15.07 15.13 15.04 15.07 134,847 -0.15(-0.99%)
Mar 21, 2018 15.01 15.26 15.00 15.22 44,354 +0.38(+2.56%)
Mar 20, 2018 14.81 14.93 14.81 14.84 26,587 +0.23(+1.57%)
Mar 19, 2018 14.67 14.69 14.52 14.61 191,514 -0.08(-0.54%)
Mar 16, 2018 14.50 14.73 14.48 14.69 41,028 +0.17(+1.17%)
Mar 15, 2018 14.51 14.59 14.49 14.52 28,581 +0.00(+0.00%)
Mar 14, 2018 14.49 14.55 14.38 14.52 39,970 +0.07(+0.48%)
Mar 13, 2018 14.48 14.65 14.36 14.45 41,494 -0.08(-0.55%)
Mar 12, 2018 14.55 14.55 14.36 14.53 42,263 -0.01(-0.07%)
Mar 09, 2018 14.43 14.56 14.41 14.54 32,891 +0.22(+1.54%)
Mar 08, 2018 14.39 14.39 14.26 14.32 26,549 -0.14(-0.97%)
Mar 07, 2018 14.30 14.46 35,244 -0.13(-0.89%)
Mar 06, 2018 14.55 14.62 14.52 14.59 65,899 +0.06(+0.41%)
Mar 05, 2018 14.30 14.58 14.29 14.53 410,927 +0.16(+1.11%)
Mar 02, 2018 14.15 14.38 14.13 14.37 493,600 +0.01(+0.07%)
Mar 01, 2018 14.29 14.39 14.15 14.36 100,827 -0.05(-0.35%)
Feb 28, 2018 14.83 14.84 14.39 14.41 25,732 -0.37(-2.50%)
Feb 27, 2018 14.92 14.92 14.75 14.78 16,725 -0.12(-0.81%)
Feb 26, 2018 14.83 14.95 14.76 14.90 23,275 +0.06(+0.40%)
Feb 23, 2018 14.70 14.84 14.62 14.84 31,659 +0.21(+1.44%)
Feb 22, 2018 14.63 26,054 +0.19(+1.32%)
Feb 21, 2018 14.46 14.53 14.43 14.44 46,718 -0.01(-0.07%)
Feb 20, 2018 14.53 14.41 14.45 21,885 +0.13(+0.91%)
Feb 16, 2018 14.32 14.32 14.32 0 +0.13(+0.92%)
Feb 15, 2018 14.10 14.22 14.00 14.19 29,490 +0.02(+0.14%)
Feb 14, 2018 13.81 14.22 13.80 14.17 29,209 +0.24(+1.74%)
Feb 13, 2018 13.84 13.97 13.80 13.93 60,783 +0.02(+0.12%)
Feb 12, 2018 13.98 14.05 13.90 13.91 63,729 +0.01(+0.07%)
Feb 09, 2018 14.18 14.18 13.73 13.90 317,984 -0.31(-2.18%)
Feb 08, 2018 14.43 14.46 14.20 14.21 99,067 -0.21(-1.45%)
Feb 07, 2018 14.74 14.74 14.36 14.42 164,064 -0.29(-1.98%)
Feb 06, 2018 14.71 14.85 14.69 14.71 107,729 -0.16(-1.10%)
Feb 05, 2018 15.00 15.06 14.84 14.87 139,746 -0.20(-1.30%)
Feb 02, 2018 15.19 15.20 15.03 15.07 140,119 -0.28(-1.82%)
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.