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 (%)
Apr 30, 2015 17.67 18.00 17.65 17.95 120,988 +0.31(+1.76%)
Apr 29, 2015 17.51 17.85 17.51 17.64 74,920 +0.17(+0.97%)
Apr 28, 2015 17.49 17.62 17.45 17.47 43,439 +0.00(+0.00%)
Apr 27, 2015 17.60 17.61 17.45 17.47 49,037 -0.12(-0.68%)
Apr 24, 2015 17.49 17.63 17.49 17.59 33,020 +0.07(+0.40%)
Apr 23, 2015 17.35 17.68 17.35 17.52 325,942 +0.29(+1.68%)
Apr 22, 2015 17.13 17.25 17.07 17.23 39,206 +0.16(+0.94%)
Apr 21, 2015 17.25 17.27 17.01 17.07 44,431 -0.18(-1.04%)
Apr 20, 2015 17.14 17.39 17.13 17.25 32,938 -0.08(-0.46%)
Apr 17, 2015 17.32 17.47 17.23 17.33 60,168 -0.09(-0.52%)
Apr 16, 2015 17.14 17.55 17.08 17.42 75,845 +0.29(+1.69%)
Apr 15, 2015 16.66 17.28 16.62 17.13 77,862 +0.62(+3.76%)
Apr 14, 2015 16.49 16.64 16.46 16.51 57,607 +0.17(+1.04%)
Apr 13, 2015 16.49 16.52 16.24 16.34 15,289 +0.03(+0.18%)
Apr 10, 2015 16.23 16.35 16.21 16.31 46,412 +0.22(+1.37%)
Apr 09, 2015 16.11 16.31 16.04 16.09 388,691 +0.13(+0.81%)
Apr 08, 2015 16.42 16.42 15.83 15.96 35,069 -0.61(-3.68%)
Apr 07, 2015 16.34 16.63 16.27 16.57 40,578 +0.19(+1.16%)
Apr 06, 2015 16.18 16.47 16.10 16.38 13,184 +0.47(+2.95%)
Apr 02, 2015 15.93 15.91 15.91 15.91 574,800 -0.25(-1.55%)
Apr 01, 2015 15.89 16.33 15.84 16.16 28,192 +0.28(+1.76%)
Mar 31, 2015 15.87 16.04 15.81 15.88 53,492 -0.16(-1.00%)
Mar 30, 2015 16.00 16.05 15.82 16.04 216,768 +0.13(+0.82%)
Mar 27, 2015 16.36 16.36 15.91 15.91 168,068 -0.62(-3.75%)
Mar 26, 2015 16.43 16.62 16.32 16.53 47,526 +0.51(+3.18%)
Mar 25, 2015 16.05 16.20 15.90 16.02 29,096 +0.12(+0.75%)
Mar 24, 2015 16.03 16.05 15.88 15.90 37,146 -0.09(-0.56%)
Mar 23, 2015 15.97 16.04 15.83 15.99 14,945 +0.06(+0.38%)
Mar 20, 2015 15.96 16.00 15.87 15.93 31,068 +0.17(+1.08%)
Mar 19, 2015 15.74 15.89 15.63 15.76 35,871 -0.55(-3.37%)
Mar 18, 2015 15.44 16.35 15.43 16.31 66,758 +0.78(+5.02%)
Mar 17, 2015 15.54 15.62 15.45 15.53 26,645 -0.15(-0.96%)
Mar 16, 2015 15.65 15.72 15.35 15.68 40,337 -0.09(-0.57%)
Mar 13, 2015 16.15 16.15 15.77 15.77 78,640 -0.55(-3.37%)
Mar 12, 2015 16.63 16.64 16.18 16.32 88,849 -0.17(-1.03%)
Mar 11, 2015 16.36 16.54 16.21 16.49 42,690 +0.18(+1.10%)
Mar 10, 2015 16.42 16.44 16.22 16.31 44,269 -0.36(-2.16%)
Mar 09, 2015 16.82 16.95 16.63 16.67 80,258 -0.26(-1.54%)
Mar 06, 2015 17.09 17.12 16.86 16.93 46,311 -0.21(-1.23%)
Mar 05, 2015 17.22 17.24 17.05 17.14 37,401 -0.04(-0.23%)
Mar 04, 2015 17.28 17.37 17.00 17.18 38,081 -0.19(-1.09%)
Mar 03, 2015 17.32 17.34 17.18 17.37 562,448 +0.29(+1.70%)
Mar 02, 2015 17.25 17.35 16.98 17.08 29,747 -0.35(-2.01%)
Feb 27, 2015 17.27 17.55 17.25 17.43 29,656 +0.33(+1.93%)
Feb 26, 2015 17.29 17.42 17.04 17.10 26,725 -0.36(-2.06%)
Feb 25, 2015 17.07 17.55 16.96 17.46 55,323 +0.55(+3.25%)
Feb 24, 2015 17.11 17.14 16.89 16.91 31,110 -0.02(-0.12%)
Feb 23, 2015 16.98 17.20 16.91 16.93 41,521 -0.17(-0.99%)
Feb 20, 2015 17.27 17.27 17.10 17.10 38,060 +0.04(+0.23%)
Feb 19, 2015 16.72 17.18 16.70 17.06 39,261 -0.03(-0.18%)
Feb 18, 2015 17.32 17.40 17.09 17.09 40,880 -0.35(-2.01%)
Feb 17, 2015 17.50 17.65 17.14 17.44 62,645 +0.01(+0.06%)
Feb 13, 2015 17.42 17.43 17.43 17.43 50,400 +0.30(+1.75%)
Feb 12, 2015 16.96 17.23 16.86 17.13 61,390 +0.39(+2.33%)
Feb 11, 2015 16.73 16.78 16.45 16.74 48,499 -0.20(-1.18%)
Feb 10, 2015 17.15 17.15 16.75 16.94 71,445 -0.21(-1.22%)
Feb 09, 2015 17.11 17.33 16.98 17.15 94,714 +0.24(+1.42%)
Feb 06, 2015 16.82 17.13 16.76 16.91 380,670 +0.28(+1.68%)
Feb 05, 2015 16.36 16.90 16.36 16.63 139,905 +0.36(+2.21%)
Feb 04, 2015 16.80 16.80 16.01 16.27 175,980 -0.82(-4.80%)
Feb 03, 2015 16.67 17.45 16.63 17.09 1,249,071 +0.78(+4.78%)
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.