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 (%)
Mar 31, 2016 10.48 10.55 10.44 10.44 81,204 -0.02(-0.19%)
Mar 30, 2016 10.63 10.68 10.44 10.46 54,088 -0.01(-0.10%)
Mar 29, 2016 10.33 10.47 10.30 10.47 107,616 -0.07(-0.66%)
Mar 28, 2016 10.54 10.56 10.46 10.54 11,423 -0.05(-0.49%)
Mar 24, 2016 10.39 10.59 10.59 10.59 9,800 +0.01(+0.12%)
Mar 23, 2016 10.77 10.77 10.54 10.58 449,233 -0.32(-2.98%)
Mar 22, 2016 10.75 10.92 10.74 10.90 51,669 +0.12(+1.14%)
Mar 21, 2016 10.74 10.78 10.68 10.78 13,633 +0.01(+0.11%)
Mar 18, 2016 10.87 10.90 10.70 10.77 17,100 -0.02(-0.19%)
Mar 17, 2016 10.68 10.80 10.62 10.79 14,168 +0.18(+1.70%)
Mar 16, 2016 10.48 10.62 10.48 10.61 41,605 +0.27(+2.61%)
Mar 15, 2016 10.39 10.39 10.25 10.34 40,043 -0.10(-0.96%)
Mar 14, 2016 10.46 10.48 10.37 10.44 63,404 -0.20(-1.83%)
Mar 11, 2016 10.71 10.74 10.61 10.63 33,741 +0.03(+0.24%)
Mar 10, 2016 10.57 10.61 10.48 10.61 58,834 -0.07(-0.66%)
Mar 09, 2016 10.56 10.70 10.56 10.68 33,694 +0.31(+2.97%)
Mar 08, 2016 10.64 10.64 10.36 10.37 25,584 -0.23(-2.15%)
Mar 07, 2016 10.32 10.68 10.32 10.60 235,185 +0.37(+3.62%)
Mar 04, 2016 9.970 10.27 9.923 10.23 29,512 +0.29(+2.92%)
Mar 03, 2016 9.780 9.940 9.770 9.940 43,946 +0.02(+0.20%)
Mar 02, 2016 9.820 9.930 9.820 9.920 24,317 +0.04(+0.40%)
Mar 01, 2016 9.820 9.950 9.760 9.880 38,256 +0.04(+0.41%)
Feb 29, 2016 9.700 9.878 9.700 9.840 30,827 +0.18(+1.86%)
Feb 26, 2016 9.890 9.914 9.600 9.660 15,979 -0.04(-0.41%)
Feb 25, 2016 9.560 9.710 9.400 9.700 27,714 +0.03(+0.31%)
Feb 24, 2016 9.290 9.690 9.250 9.670 24,120 +0.24(+2.55%)
Feb 23, 2016 9.467 9.483 9.340 9.430 35,463 -0.26(-2.68%)
Feb 22, 2016 9.660 9.710 9.610 9.690 32,145 +0.25(+2.65%)
Feb 19, 2016 9.500 9.510 9.409 9.440 37,723 -0.16(-1.67%)
Feb 18, 2016 9.900 9.900 9.600 9.600 36,001 -0.16(-1.64%)
Feb 17, 2016 9.443 9.820 9.443 9.760 41,117 +0.40(+4.27%)
Feb 16, 2016 9.640 9.640 9.330 9.360 56,686 -0.22(-2.30%)
Feb 12, 2016 9.370 9.580 9.580 9.580 31,200 +0.27(+2.90%)
Feb 11, 2016 9.090 9.310 9.016 9.310 105,537 +0.16(+1.75%)
Feb 10, 2016 9.090 9.310 9.050 9.150 27,590 +0.03(+0.33%)
Feb 09, 2016 9.460 9.529 9.040 9.120 71,352 -0.43(-4.50%)
Feb 08, 2016 9.790 9.800 9.550 9.550 52,991 -0.19(-1.95%)
Feb 05, 2016 9.810 9.880 9.720 9.740 27,292 -0.10(-1.02%)
Feb 04, 2016 10.03 10.05 9.740 9.840 36,196 -0.07(-0.71%)
Feb 03, 2016 9.610 9.920 9.400 9.910 48,593 +0.46(+4.87%)
Feb 02, 2016 9.430 9.570 9.370 9.450 1,226,917 -0.35(-3.57%)
Feb 01, 2016 10.04 10.04 9.790 9.800 58,282 -0.44(-4.30%)
Jan 29, 2016 10.19 10.28 10.01 10.24 112,104 +0.11(+1.09%)
Jan 28, 2016 10.19 10.20 9.930 10.13 153,077 +0.38(+3.90%)
Jan 27, 2016 9.510 9.880 9.430 9.750 41,902 +0.20(+2.09%)
Jan 26, 2016 9.390 9.760 9.370 9.550 44,895 +0.32(+3.47%)
Jan 25, 2016 9.520 9.590 9.230 9.230 73,104 -0.48(-4.94%)
Jan 22, 2016 9.570 9.710 9.450 9.710 263,067 +0.58(+6.35%)
Jan 21, 2016 8.800 9.230 8.790 9.130 78,728 +0.23(+2.58%)
Jan 20, 2016 8.910 8.960 8.672 8.900 83,155 -0.11(-1.22%)
Jan 19, 2016 9.170 9.230 9.000 9.010 189,245 -0.22(-2.38%)
Jan 15, 2016 9.350 9.230 9.230 9.230 596,500 -0.46(-4.75%)
Jan 14, 2016 9.570 9.720 9.490 9.690 66,918 +0.07(+0.73%)
Jan 13, 2016 9.830 9.860 9.545 9.620 77,320 -0.19(-1.94%)
Jan 12, 2016 10.06 10.07 9.680 9.810 26,107 -0.15(-1.51%)
Jan 11, 2016 10.30 10.30 9.950 9.960 23,028 -0.43(-4.14%)
Jan 08, 2016 10.47 10.47 10.25 10.39 18,591 -0.08(-0.76%)
Jan 07, 2016 10.42 10.62 10.41 10.47 72,638 -0.09(-0.85%)
Jan 06, 2016 10.69 10.80 10.53 10.56 51,988 -0.45(-4.09%)
Jan 05, 2016 11.01 11.05 10.99 11.01 101,066 -0.14(-1.23%)
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.