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 (%)
Jul 29, 2016 11.08 11.24 11.05 11.22 47,735 +0.11(+0.99%)
Jul 28, 2016 11.16 11.21 11.11 11.11 172,669 -0.06(-0.54%)
Jul 27, 2016 11.41 11.45 11.15 11.17 73,818 -0.22(-1.93%)
Jul 26, 2016 11.40 11.44 11.35 11.39 49,875 -0.04(-0.35%)
Jul 25, 2016 11.48 11.49 11.40 11.43 71,185 -0.20(-1.72%)
Jul 22, 2016 11.69 11.69 11.56 11.63 546,996 -0.05(-0.43%)
Jul 21, 2016 11.87 11.91 11.68 11.68 93,879 -0.18(-1.52%)
Jul 20, 2016 11.74 11.97 11.70 11.86 79,951 -0.04(-0.34%)
Jul 19, 2016 11.94 11.96 11.87 11.90 107,469 -0.02(-0.17%)
Jul 18, 2016 11.97 11.97 11.86 11.92 326,345 -0.16(-1.32%)
Jul 15, 2016 12.09 12.14 12.06 12.08 24,927 +0.06(+0.50%)
Jul 14, 2016 12.00 12.05 11.88 12.02 215,225 +0.13(+1.09%)
Jul 13, 2016 12.09 12.15 11.83 11.89 46,522 -0.39(-3.18%)
Jul 12, 2016 12.24 12.33 12.11 12.28 199,044 +0.42(+3.54%)
Jul 11, 2016 12.07 12.07 11.86 11.86 442,223 -0.11(-0.92%)
Jul 08, 2016 11.99 11.92 11.87 11.97 1,299,786 +0.05(+0.42%)
Jul 07, 2016 12.52 12.55 11.85 11.92 401,949 -0.46(-3.72%)
Jul 06, 2016 12.11 12.39 12.06 12.38 1,239,347 +0.17(+1.39%)
Jul 05, 2016 12.63 12.63 12.12 12.21 1,654,917 -0.64(-4.98%)
Jul 01, 2016 12.51 12.85 12.85 12.85 739,900 +0.28(+2.23%)
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%)
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.