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 (%)
Jun 30, 2016 12.64 12.75 12.55 12.57 715,814 -0.14(-1.10%)
Jun 29, 2016 12.54 12.84 12.42 12.71 271,519 +0.25(+2.01%)
Jun 28, 2016 12.37 12.48 12.24 12.46 541,322 +0.31(+2.55%)
Jun 27, 2016 12.16 12.18 11.99 12.15 631,520 -0.14(-1.14%)
Jun 24, 2016 12.26 12.39 12.26 12.29 50,558 -0.52(-4.06%)
Jun 23, 2016 12.75 12.82 12.60 12.81 248,977 +0.21(+1.67%)
Jun 22, 2016 12.84 12.85 12.48 12.60 364,136 -0.13(-1.02%)
Jun 21, 2016 12.61 12.77 12.53 12.73 126,993 +0.05(+0.39%)
Jun 20, 2016 12.55 12.74 12.53 12.68 685,318 +0.29(+2.34%)
Jun 17, 2016 12.20 12.42 12.18 12.39 1,630,301 +0.43(+3.60%)
Jun 16, 2016 12.19 12.19 11.91 11.96 1,447,799 -0.25(-2.05%)
Jun 15, 2016 12.29 12.41 12.17 12.21 61,947 -0.21(-1.69%)
Jun 14, 2016 12.44 12.46 12.39 12.42 36,749 -0.07(-0.56%)
Jun 13, 2016 12.41 12.60 12.41 12.49 46,801 -0.08(-0.64%)
Jun 10, 2016 12.66 12.66 12.55 12.57 35,395 -0.32(-2.48%)
Jun 09, 2016 12.72 12.91 12.72 12.89 24,817 +0.00(+0.00%)
Jun 08, 2016 12.81 12.92 12.77 12.89 82,792 +0.18(+1.42%)
Jun 07, 2016 12.57 12.71 12.57 12.71 147,808 +0.19(+1.52%)
Jun 06, 2016 12.45 12.53 12.40 12.52 227,556 +0.18(+1.47%)
Jun 03, 2016 12.40 12.40 12.27 12.34 348,918 -0.06(-0.49%)
Jun 02, 2016 12.25 12.51 12.22 12.40 96,078 -0.01(-0.08%)
Jun 01, 2016 12.14 12.41 12.10 12.41 201,989 +0.15(+1.22%)
May 31, 2016 12.34 12.51 12.25 12.26 323,148 -0.06(-0.49%)
May 27, 2016 12.20 12.32 12.32 12.32 91,200 +0.02(+0.18%)
May 26, 2016 12.31 12.35 12.23 12.30 8,880 -0.04(-0.34%)
May 25, 2016 12.27 12.36 12.19 12.34 118,727 +0.13(+1.06%)
May 24, 2016 12.13 12.25 12.13 12.21 19,867 +0.06(+0.49%)
May 23, 2016 12.04 12.15 12.02 12.15 17,011 +0.01(+0.08%)
May 20, 2016 12.17 12.23 12.11 12.14 52,472 -0.01(-0.08%)
May 19, 2016 11.96 12.16 11.86 12.15 16,922 +0.08(+0.66%)
May 18, 2016 12.13 12.26 12.06 12.07 89,011 -0.14(-1.15%)
May 17, 2016 12.06 12.22 12.03 12.21 49,893 +0.15(+1.25%)
May 16, 2016 12.05 12.10 12.00 12.06 16,685 +0.23(+1.94%)
May 13, 2016 11.80 11.87 11.76 11.83 59,938 -0.04(-0.34%)
May 12, 2016 11.90 11.91 11.66 11.87 545,312 +0.05(+0.42%)
May 11, 2016 11.42 11.86 11.37 11.82 133,211 +0.36(+3.14%)
May 10, 2016 11.30 11.46 11.26 11.46 13,867 +0.42(+3.80%)
May 09, 2016 11.22 11.23 11.03 11.04 23,923 -0.31(-2.73%)
May 06, 2016 11.18 11.48 11.18 11.35 23,380 +0.06(+0.53%)
May 05, 2016 11.59 11.59 11.23 11.29 144,352 -0.04(-0.35%)
May 04, 2016 11.52 11.54 11.18 11.33 53,393 -0.03(-0.27%)
May 03, 2016 11.40 11.41 11.27 11.36 40,864 -0.15(-1.30%)
May 02, 2016 11.73 11.73 11.49 11.51 156,896 -0.27(-2.29%)
Apr 29, 2016 11.87 11.87 11.70 11.78 58,771 +0.03(+0.26%)
Apr 28, 2016 11.71 11.86 11.66 11.75 107,928 +0.04(+0.34%)
Apr 27, 2016 11.60 11.72 11.40 11.71 241,721 +0.26(+2.27%)
Apr 26, 2016 11.38 11.48 11.36 11.45 15,378 +0.21(+1.87%)
Apr 25, 2016 11.39 11.39 11.22 11.24 7,814 -0.14(-1.23%)
Apr 22, 2016 11.41 11.46 11.33 11.38 10,111 +0.10(+0.89%)
Apr 21, 2016 11.30 11.34 11.22 11.28 68,163 -0.04(-0.35%)
Apr 20, 2016 10.87 11.37 10.84 11.32 42,134 +0.28(+2.54%)
Apr 19, 2016 10.87 11.04 10.86 11.04 21,618 +0.32(+2.99%)
Apr 18, 2016 10.47 10.78 10.47 10.72 55,699 -0.05(-0.46%)
Apr 15, 2016 10.74 10.81 10.60 10.77 11,410 -0.21(-1.91%)
Apr 14, 2016 11.07 11.10 10.98 10.98 72,591 -0.08(-0.72%)
Apr 13, 2016 11.07 11.11 10.98 11.06 102,767 -0.03(-0.27%)
Apr 12, 2016 10.89 11.13 10.83 11.09 26,267 +0.32(+2.97%)
Apr 11, 2016 10.63 10.77 10.63 10.77 5,239 +0.23(+2.18%)
Apr 08, 2016 10.47 10.60 10.42 10.54 30,091 +0.44(+4.36%)
Apr 07, 2016 10.09 10.11 9.970 10.10 15,930 -0.05(-0.49%)
Apr 06, 2016 9.890 10.17 9.890 10.15 21,010 +0.36(+3.68%)
Apr 05, 2016 9.860 9.860 9.750 9.790 10,283 -0.09(-0.93%)
Apr 04, 2016 10.06 10.14 9.879 9.882 566,922 -0.20(-1.96%)
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.