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, 2007 26.20 26.48 26.07 26.45 18,700 +0.40(+1.54%)
Feb 27, 2007 26.12 26.61 26.05 26.05 42,700 -0.37(-1.40%)
Feb 26, 2007 26.53 26.53 26.29 26.42 18,600 +0.19(+0.72%)
Feb 23, 2007 26.26 26.41 26.11 26.23 130,700 +0.17(+0.65%)
Feb 22, 2007 25.64 26.06 25.62 26.06 8,200 +0.44(+1.72%)
Feb 21, 2007 25.15 25.72 25.04 25.62 12,300 +0.84(+3.39%)
Feb 20, 2007 24.66 24.82 24.50 24.78 9,000 -0.46(-1.82%)
Feb 16, 2007 24.80 25.29 24.80 25.24 21,300 +0.47(+1.90%)
Feb 15, 2007 24.75 24.77 24.12 24.77 7,500 -0.12(-0.48%)
Feb 14, 2007 25.13 25.13 24.76 24.89 14,700 -0.52(-2.05%)
Feb 13, 2007 25.03 25.47 25.02 25.41 8,900 +0.66(+2.67%)
Feb 12, 2007 25.17 25.19 24.62 24.75 87,000 -1.00(-3.88%)
Feb 09, 2007 25.70 25.90 25.57 25.75 42,300 +0.14(+0.55%)
Feb 08, 2007 24.90 25.61 24.81 25.61 7,600 +0.80(+3.22%)
Feb 07, 2007 25.40 25.46 24.77 24.81 27,700 -0.51(-2.01%)
Feb 06, 2007 25.51 25.54 25.14 25.32 9,000 +0.06(+0.24%)
Feb 05, 2007 25.61 25.75 25.20 25.26 21,600 -0.02(-0.08%)
Feb 02, 2007 24.85 25.33 24.80 25.28 7,500 +0.55(+2.22%)
Feb 01, 2007 25.01 25.12 24.67 24.73 7,100 -0.21(-0.84%)
Jan 31, 2007 24.48 25.00 24.23 24.94 12,700 +0.27(+1.09%)
Jan 30, 2007 23.64 24.72 23.64 24.67 227,400 +1.10(+4.67%)
Jan 29, 2007 24.04 24.04 23.55 23.57 4,300 -0.53(-2.20%)
Jan 26, 2007 23.87 24.10 23.87 24.10 3,800 +0.47(+1.99%)
Jan 25, 2007 24.15 24.15 23.63 23.63 17,500 -0.37(-1.54%)
Jan 24, 2007 23.85 24.00 23.50 24.00 8,900 -0.02(-0.08%)
Jan 23, 2007 23.52 24.04 23.52 24.02 10,000 +0.88(+3.80%)
Jan 22, 2007 23.55 23.77 22.88 23.14 54,600 -0.15(-0.64%)
Jan 19, 2007 22.88 23.29 22.84 23.29 19,400 +0.80(+3.56%)
Jan 18, 2007 22.90 22.98 22.20 22.49 13,600 -0.31(-1.36%)
Jan 17, 2007 22.43 22.85 22.43 22.80 12,800 +0.14(+0.62%)
Jan 16, 2007 22.95 23.11 22.43 22.66 19,000 -0.77(-3.29%)
Jan 12, 2007 22.95 23.43 22.95 23.43 38,700 +0.42(+1.83%)
Jan 11, 2007 23.45 23.93 22.90 23.01 76,200 -0.78(-3.28%)
Jan 10, 2007 24.27 24.27 23.75 23.79 9,500 -0.69(-2.82%)
Jan 09, 2007 24.07 24.48 24.02 24.48 6,500 +0.14(+0.57%)
Jan 08, 2007 24.76 24.76 24.21 24.34 1,400 +0.15(+0.62%)
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.