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 (%)
Sep 30, 2014 27.49 27.49 26.76 26.92 162,846 -0.60(-2.18%)
Sep 29, 2014 27.36 27.57 27.36 27.52 64,000 +0.14(+0.51%)
Sep 26, 2014 27.38 27.42 27.27 27.38 17,393 -0.04(-0.15%)
Sep 25, 2014 27.39 27.49 27.26 27.42 289,129 -0.01(-0.04%)
Sep 24, 2014 27.22 27.48 27.02 27.43 16,683 +0.19(+0.70%)
Sep 23, 2014 27.26 27.35 27.23 27.24 42,472 +0.00(+0.00%)
Sep 22, 2014 27.40 27.41 27.11 27.24 28,207 -0.26(-0.95%)
Sep 19, 2014 27.38 27.52 27.34 27.50 8,512 +0.07(+0.26%)
Sep 18, 2014 27.65 27.65 27.42 27.43 28,772 -0.29(-1.05%)
Sep 17, 2014 27.88 27.91 27.65 27.72 4,742 -0.07(-0.25%)
Sep 16, 2014 27.58 27.89 27.47 27.79 27,899 +0.32(+1.16%)
Sep 15, 2014 27.33 27.52 27.33 27.47 11,687 +0.12(+0.44%)
Sep 12, 2014 27.50 27.52 27.33 27.35 7,972 -0.24(-0.87%)
Sep 11, 2014 27.33 27.65 27.28 27.59 32,548 -0.03(-0.11%)
Sep 10, 2014 27.71 27.71 27.48 27.62 19,871 -0.19(-0.68%)
Sep 09, 2014 27.92 27.95 27.79 27.81 31,182 -0.15(-0.54%)
Sep 08, 2014 27.72 27.96 27.70 27.96 21,834 -0.06(-0.21%)
Sep 05, 2014 28.24 28.24 27.93 28.02 22,797 -0.20(-0.71%)
Sep 04, 2014 28.35 28.35 28.19 28.22 68,357 -0.16(-0.56%)
Sep 03, 2014 28.25 28.53 28.20 28.38 241,253 +0.42(+1.50%)
Sep 02, 2014 28.27 28.29 27.90 27.96 42,290 -0.71(-2.48%)
Aug 29, 2014 28.53 28.67 28.67 28.67 40,100 +0.16(+0.56%)
Aug 28, 2014 28.61 28.61 28.43 28.51 48,431 -0.01(-0.03%)
Aug 27, 2014 28.56 28.58 28.31 28.52 169,631 +0.07(+0.24%)
Aug 26, 2014 28.52 28.55 28.38 28.45 38,654 +0.03(+0.11%)
Aug 25, 2014 28.33 28.45 28.30 28.42 37,747 +0.10(+0.35%)
Aug 22, 2014 28.35 28.42 28.26 28.32 1,580,738 -0.10(-0.35%)
Aug 21, 2014 28.26 28.45 28.24 28.42 23,549 +0.15(+0.53%)
Aug 20, 2014 28.29 28.29 28.11 28.27 44,847 +0.08(+0.28%)
Aug 19, 2014 28.22 28.25 28.14 28.19 63,167 +0.04(+0.14%)
Aug 18, 2014 28.17 28.17 28.04 28.15 35,732 -0.28(-0.98%)
Aug 15, 2014 28.29 28.51 28.23 28.43 91,713 +0.14(+0.49%)
Aug 14, 2014 28.71 28.71 28.25 28.29 43,263 -0.58(-2.01%)
Aug 13, 2014 28.78 28.93 28.70 28.87 10,201 +0.08(+0.28%)
Aug 12, 2014 28.88 28.95 28.71 28.79 60,977 -0.24(-0.83%)
Aug 11, 2014 29.06 29.17 29.02 29.03 48,577 +0.07(+0.24%)
Aug 08, 2014 29.12 29.12 28.89 28.96 70,715 -0.14(-0.48%)
Aug 07, 2014 29.05 29.11 28.90 29.10 672,458 +0.18(+0.62%)
Aug 06, 2014 28.88 29.02 28.88 28.92 29,634 +0.15(+0.51%)
Aug 05, 2014 28.85 28.90 28.68 28.77 386,434 -0.12(-0.41%)
Aug 04, 2014 28.81 28.99 28.79 28.89 76,266 +0.13(+0.45%)
Aug 01, 2014 28.88 28.90 28.72 28.76 260,661 -0.26(-0.90%)
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%)
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.