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 31, 2014 29.09 29.18 29.00 29.02 52,970 -0.10(-0.34%)
Jul 30, 2014 29.39 29.43 29.10 29.12 15,682 -0.29(-0.99%)
Jul 29, 2014 29.33 29.41 29.24 29.41 11,849 +0.08(+0.27%)
Jul 28, 2014 29.37 29.38 29.26 29.33 9,651 -0.20(-0.68%)
Jul 25, 2014 29.34 29.54 29.23 29.53 16,700 +0.14(+0.48%)
Jul 24, 2014 29.46 29.48 29.31 29.39 18,148 -0.08(-0.27%)
Jul 23, 2014 29.43 29.48 29.35 29.47 20,983 +0.11(+0.37%)
Jul 22, 2014 29.57 29.57 29.31 29.36 13,937 -0.18(-0.61%)
Jul 21, 2014 29.38 29.54 29.37 29.54 42,484 +0.18(+0.61%)
Jul 18, 2014 29.54 29.54 29.36 29.36 10,191 -0.15(-0.51%)
Jul 17, 2014 29.61 29.61 29.36 29.51 32,746 -0.01(-0.03%)
Jul 16, 2014 29.56 29.68 29.52 29.52 259,637 +0.07(+0.24%)
Jul 15, 2014 29.54 29.58 29.40 29.45 11,441 -0.36(-1.21%)
Jul 14, 2014 29.68 29.83 29.58 29.81 43,273 +0.23(+0.78%)
Jul 11, 2014 29.75 29.78 29.56 29.58 18,593 -0.38(-1.27%)
Jul 10, 2014 29.77 29.99 29.50 29.96 22,918 +0.17(+0.57%)
Jul 09, 2014 29.89 30.18 29.70 29.79 18,700 -0.20(-0.67%)
Jul 08, 2014 30.12 30.15 29.91 29.99 32,530 -0.14(-0.46%)
Jul 07, 2014 30.28 30.28 30.11 30.13 14,107 -0.22(-0.72%)
Jul 03, 2014 30.44 30.35 30.35 30.35 207,300 -0.09(-0.30%)
Jul 02, 2014 30.59 30.66 30.44 30.44 35,397 -0.31(-1.01%)
Jul 01, 2014 30.75 30.82 30.65 30.75 35,719 +0.00(+0.00%)
Jun 30, 2014 30.73 30.79 30.62 30.75 444,137 -0.09(-0.30%)
Jun 27, 2014 30.92 30.95 30.75 30.84 28,357 +0.02(+0.08%)
Jun 26, 2014 30.99 30.99 30.82 30.82 106,174 -0.32(-1.03%)
Jun 25, 2014 31.05 31.14 30.98 31.14 8,614 +0.01(+0.03%)
Jun 24, 2014 31.03 31.19 31.03 31.13 9,462 +0.09(+0.29%)
Jun 23, 2014 31.11 31.11 30.94 31.04 16,136 -0.12(-0.39%)
Jun 20, 2014 31.15 31.17 31.07 31.16 15,387 +0.03(+0.10%)
Jun 19, 2014 31.14 31.26 30.86 31.13 47,305 +0.06(+0.19%)
Jun 18, 2014 31.06 31.12 30.99 31.07 164,855 +0.14(+0.45%)
Jun 17, 2014 30.93 31.03 30.82 30.93 17,653 +0.07(+0.23%)
Jun 16, 2014 30.79 30.90 30.74 30.86 35,035 +0.14(+0.46%)
Jun 13, 2014 30.77 30.82 30.63 30.72 37,643 -0.04(-0.13%)
Jun 12, 2014 30.35 30.78 30.33 30.76 44,067 +0.77(+2.57%)
Jun 11, 2014 30.00 30.00 29.94 29.99 15,085 +0.08(+0.28%)
Jun 10, 2014 30.00 30.01 29.75 29.91 14,158 +0.11(+0.39%)
Jun 06, 2014 29.78 29.80 29.69 29.79 29,719 -0.01(-0.03%)
Jun 05, 2014 29.53 29.81 29.52 29.80 21,016 +0.16(+0.54%)
Jun 04, 2014 29.79 29.82 29.59 29.64 49,394 -0.08(-0.27%)
Jun 03, 2014 29.68 29.72 29.64 29.72 231,065 +0.01(+0.03%)
Jun 02, 2014 29.62 29.73 29.62 29.71 51,598 -0.06(-0.20%)
May 30, 2014 29.71 29.77 29.67 29.77 42,214 -0.16(-0.53%)
May 29, 2014 29.99 30.02 29.91 29.93 22,370 +0.02(+0.08%)
May 28, 2014 29.87 29.95 29.80 29.91 47,362 -0.05(-0.18%)
May 27, 2014 29.90 30.00 29.88 29.96 15,762 -0.02(-0.07%)
May 23, 2014 29.86 29.98 29.98 29.98 27,500 +0.13(+0.44%)
May 22, 2014 30.01 30.01 29.80 29.85 14,368 -0.08(-0.27%)
May 21, 2014 29.90 30.04 29.82 29.93 31,905 +0.11(+0.37%)
May 20, 2014 29.62 29.83 29.62 29.82 43,453 +0.20(+0.68%)
May 19, 2014 29.77 29.79 29.61 29.62 119,133 -0.05(-0.17%)
May 16, 2014 29.63 29.70 29.60 29.67 100,834 +0.13(+0.44%)
May 15, 2014 29.55 29.61 29.47 29.54 2,066,121 -0.03(-0.10%)
May 14, 2014 29.51 29.60 29.51 29.57 15,613 +0.13(+0.43%)
May 13, 2014 29.30 29.45 29.30 29.44 15,950 +0.18(+0.63%)
May 12, 2014 29.32 29.34 29.25 29.26 43,579 +0.03(+0.10%)
May 09, 2014 29.37 29.38 29.17 29.23 13,079 -0.11(-0.37%)
May 08, 2014 29.37 29.37 29.27 29.34 9,150 -0.19(-0.64%)
May 07, 2014 29.27 29.53 29.25 29.53 21,857 +0.30(+1.03%)
May 06, 2014 29.36 29.41 29.23 29.23 24,329 -0.03(-0.10%)
May 05, 2014 29.35 29.35 29.17 29.26 21,170 -0.20(-0.68%)
May 02, 2014 29.48 29.54 29.42 29.46 167,259 +0.09(+0.31%)
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.