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, 2011 29.67 29.91 29.49 29.73 33,911 -0.02(-0.07%)
Jun 29, 2011 29.21 29.80 29.19 29.75 42,137 +0.79(+2.73%)
Jun 28, 2011 28.66 28.99 28.61 28.96 229,992 +0.60(+2.12%)
Jun 27, 2011 28.07 28.42 28.01 28.36 1,035,435 -0.06(-0.21%)
Jun 24, 2011 28.48 28.60 28.07 28.42 65,695 -0.31(-1.08%)
Jun 23, 2011 28.76 28.77 28.21 28.73 524,161 -0.92(-3.10%)
Jun 22, 2011 29.37 29.91 29.29 29.65 31,675 +0.54(+1.86%)
Jun 21, 2011 29.31 29.45 29.00 29.11 73,574 -0.19(-0.65%)
Jun 20, 2011 29.42 29.43 29.29 29.30 90,258 -0.27(-0.91%)
Jun 17, 2011 29.57 29.73 29.33 29.57 155,315 -0.31(-1.04%)
Jun 16, 2011 29.88 30.05 29.76 29.88 36,023 -0.06(-0.20%)
Jun 15, 2011 30.80 30.95 29.66 29.94 47,385 -1.18(-3.79%)
Jun 14, 2011 30.97 31.25 30.97 31.12 106,394 +0.33(+1.07%)
Jun 13, 2011 31.10 31.22 30.51 30.79 43,306 -0.22(-0.71%)
Jun 10, 2011 31.09 31.11 30.87 31.01 24,583 -0.28(-0.90%)
Jun 09, 2011 31.17 31.36 31.03 31.29 75,839 +0.22(+0.71%)
Jun 08, 2011 31.00 31.24 31.00 31.07 17,015 +0.24(+0.78%)
Jun 07, 2011 30.32 30.95 30.32 30.83 27,941 +0.47(+1.54%)
Jun 06, 2011 30.68 30.68 30.27 30.36 48,090 -0.30(-0.98%)
Jun 03, 2011 30.18 30.74 30.18 30.66 63,582 +0.87(+2.92%)
May 24, 2011 29.75 29.87 29.40 29.79 51,817 +0.58(+1.99%)
May 23, 2011 29.81 29.81 28.99 29.21 39,274 -0.63(-2.11%)
May 20, 2011 29.26 29.87 28.93 29.84 61,333 +0.37(+1.26%)
May 19, 2011 29.67 29.82 29.40 29.47 72,981 -0.15(-0.51%)
May 18, 2011 29.51 29.96 29.48 29.62 76,505 +0.44(+1.51%)
May 17, 2011 29.14 29.23 28.72 29.18 113,853 -0.11(-0.38%)
May 16, 2011 29.81 29.99 29.24 29.29 436,663 -0.56(-1.88%)
May 13, 2011 29.82 29.93 29.48 29.85 35,824 +0.15(+0.51%)
May 12, 2011 29.20 30.03 29.11 29.70 179,726 -0.09(-0.30%)
May 11, 2011 30.75 30.92 29.42 29.79 153,840 -1.05(-3.40%)
May 10, 2011 30.15 30.92 30.15 30.84 193,040 +0.38(+1.25%)
May 09, 2011 29.23 30.54 29.23 30.46 86,494 +1.25(+4.28%)
May 06, 2011 29.38 30.32 29.03 29.21 575,311 -0.18(-0.60%)
May 05, 2011 31.35 31.45 29.21 29.39 357,091 -2.77(-8.63%)
May 04, 2011 32.39 32.67 32.15 32.16 302,989 -0.59(-1.80%)
May 03, 2011 33.16 33.20 32.55 32.75 92,428 -0.51(-1.52%)
May 02, 2011 33.29 33.29 33.26 33.26 1,373,389 -0.20(-0.58%)
Apr 29, 2011 33.24 33.54 33.21 33.45 43,137 +0.29(+0.87%)
Apr 28, 2011 33.19 33.48 32.94 33.16 32,070 -0.10(-0.30%)
Apr 27, 2011 33.00 33.26 32.65 33.26 57,012 +0.41(+1.25%)
Apr 26, 2011 32.81 32.89 32.70 32.85 49,141 +0.10(+0.31%)
Apr 25, 2011 32.64 32.77 32.50 32.75 71,817 -0.11(-0.33%)
Apr 21, 2011 32.65 32.89 32.57 32.86 98,410 +0.15(+0.46%)
Apr 20, 2011 32.34 32.81 32.31 32.71 52,155 +0.66(+2.06%)
Apr 19, 2011 31.77 32.27 31.66 32.05 77,290 -0.04(-0.12%)
Apr 18, 2011 32.28 32.28 31.88 32.09 50,842 -0.49(-1.50%)
Apr 15, 2011 32.22 32.71 32.16 32.58 57,127 +0.27(+0.84%)
Apr 14, 2011 32.07 32.33 32.01 32.31 68,593 +0.13(+0.40%)
Apr 13, 2011 32.09 32.32 31.79 32.18 82,004 +0.41(+1.29%)
Apr 12, 2011 32.30 32.30 31.61 31.77 95,630 -0.70(-2.16%)
Apr 11, 2011 33.05 33.12 32.47 32.47 94,255 -0.82(-2.46%)
Apr 08, 2011 32.70 33.29 32.61 33.29 131,433 +0.97(+3.00%)
Apr 07, 2011 32.20 32.38 32.01 32.32 127,417 +0.08(+0.25%)
Apr 06, 2011 32.38 32.50 32.07 32.24 132,423 +0.07(+0.22%)
Apr 05, 2011 32.10 32.34 32.05 32.17 57,526 +0.13(+0.41%)
Apr 04, 2011 31.84 32.12 31.77 32.04 78,131 +0.23(+0.72%)
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.