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, 2009 24.73 24.84 24.07 24.44 22,303 -0.40(-1.61%)
Jun 29, 2009 24.98 24.98 24.64 24.84 21,610 +0.54(+2.22%)
Jun 26, 2009 24.66 24.66 24.10 24.30 26,528 -0.28(-1.14%)
Jun 25, 2009 24.49 24.59 24.45 24.58 5,046,778 +0.56(+2.33%)
Jun 24, 2009 24.15 24.30 23.99 24.02 45,056 -0.18(-0.74%)
Jun 23, 2009 23.54 24.35 23.54 24.20 25,074 +0.58(+2.46%)
Jun 22, 2009 24.03 24.26 23.50 23.62 59,362 -1.01(-4.10%)
Jun 19, 2009 25.24 25.27 24.41 24.63 46,510 -0.51(-2.03%)
Jun 18, 2009 25.28 25.28 24.99 25.14 52,350 +0.02(+0.08%)
Jun 17, 2009 24.69 25.40 24.62 25.12 58,434 +0.10(+0.40%)
Jun 16, 2009 25.78 25.78 24.90 25.02 54,474 -0.18(-0.71%)
Jun 15, 2009 25.18 25.22 24.77 25.20 67,407 -0.14(-0.55%)
Jun 12, 2009 25.67 25.67 25.21 25.34 55,295 -0.24(-0.94%)
Jun 11, 2009 25.79 25.83 25.29 25.58 63,086 +0.45(+1.79%)
Jun 10, 2009 24.97 25.76 24.95 25.13 78,914 +0.19(+0.76%)
Jun 09, 2009 25.19 25.19 24.73 24.94 21,857 +0.40(+1.63%)
Jun 08, 2009 24.62 24.72 24.45 24.54 22,486 -0.11(-0.45%)
Jun 05, 2009 25.01 25.01 24.26 24.65 36,533 -0.02(-0.08%)
Jun 04, 2009 24.48 24.89 24.25 24.67 45,186 +0.85(+3.57%)
Jun 03, 2009 24.31 24.36 23.50 23.82 91,271 -0.84(-3.41%)
Jun 02, 2009 24.01 24.68 24.01 24.66 56,216 +0.15(+0.61%)
Jun 01, 2009 24.70 24.70 24.01 24.51 69,716 +0.82(+3.46%)
May 29, 2009 23.73 23.75 23.35 23.69 81,825 +0.49(+2.11%)
May 28, 2009 22.78 23.28 22.74 23.20 40,962 +0.55(+2.43%)
May 27, 2009 22.09 22.78 22.09 22.65 42,711 +0.30(+1.34%)
May 26, 2009 22.04 22.35 21.35 22.35 37,244 +0.27(+1.22%)
May 22, 2009 22.20 22.37 21.69 22.08 23,432 +0.19(+0.87%)
May 21, 2009 21.75 21.90 21.47 21.89 23,415 -0.23(-1.04%)
May 20, 2009 21.82 22.40 21.82 22.12 62,607 +0.38(+1.75%)
May 19, 2009 21.73 21.88 21.33 21.74 160,424 -0.02(-0.09%)
May 18, 2009 21.13 21.76 21.13 21.76 75,011 +0.74(+3.52%)
May 15, 2009 21.57 21.57 20.89 21.02 22,237 -0.65(-3.00%)
May 14, 2009 21.55 21.80 21.29 21.67 123,637 -0.04(-0.18%)
May 13, 2009 22.21 22.21 21.50 21.71 64,100 -0.13(-0.60%)
May 12, 2009 21.88 21.89 21.50 21.84 41,372 +0.36(+1.67%)
May 11, 2009 21.99 21.99 21.39 21.48 117,655 -0.43(-1.95%)
May 08, 2009 21.70 21.92 21.48 21.91 92,799 +0.50(+2.34%)
May 07, 2009 21.30 21.94 21.00 21.41 80,548 +0.24(+1.13%)
May 06, 2009 20.89 21.25 20.84 21.17 248,692 +0.76(+3.72%)
May 05, 2009 20.63 20.71 20.40 20.41 91,127 -0.29(-1.40%)
May 04, 2009 20.63 20.70 20.61 20.70 85,461 +0.96(+4.86%)
May 01, 2009 19.42 20.03 19.40 19.74 34,866 +0.56(+2.92%)
Apr 30, 2009 19.36 19.36 19.00 19.18 26,445 +0.02(+0.10%)
Apr 29, 2009 18.85 19.29 18.85 19.16 20,341 +0.41(+2.19%)
Apr 28, 2009 18.55 18.87 18.55 18.75 16,259 -0.16(-0.85%)
Apr 27, 2009 18.45 19.09 18.34 18.91 37,270 -0.54(-2.78%)
Apr 24, 2009 19.25 19.52 19.25 19.45 16,651 +0.59(+3.13%)
Apr 23, 2009 18.83 18.94 18.62 18.86 28,231 +0.05(+0.27%)
Apr 22, 2009 18.81 18.99 18.62 18.81 212,882 -0.27(-1.42%)
Apr 21, 2009 18.73 19.27 18.43 19.08 75,470 +0.14(+0.74%)
Apr 20, 2009 19.45 19.45 18.87 18.94 48,480 -1.37(-6.75%)
Apr 17, 2009 20.58 20.58 20.16 20.31 26,373 +0.13(+0.64%)
Apr 16, 2009 20.24 20.26 19.98 20.18 79,728 -0.01(-0.05%)
Apr 15, 2009 20.08 20.26 19.82 20.19 42,233 +0.14(+0.70%)
Apr 14, 2009 19.84 20.50 19.84 20.05 41,229 -0.09(-0.45%)
Apr 13, 2009 19.94 20.64 19.50 20.14 64,204 -0.49(-2.38%)
Apr 09, 2009 21.24 21.24 20.21 20.63 38,626 +0.41(+2.03%)
Apr 08, 2009 19.73 20.59 19.62 20.22 33,408 +0.21(+1.05%)
Apr 07, 2009 19.93 20.14 19.88 20.01 13,433 -0.36(-1.77%)
Apr 06, 2009 20.20 20.52 19.95 20.37 62,814 -0.32(-1.55%)
Apr 03, 2009 20.58 20.74 20.18 20.69 42,242 +0.40(+1.97%)
Apr 02, 2009 20.03 20.50 20.03 20.29 46,877 +1.31(+6.90%)
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.