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, 2008 56.27 56.27 54.25 54.55 98,152 +0.05(+0.09%)
Jun 27, 2008 55.52 55.52 54.26 54.50 97,560 +0.34(+0.63%)
Jun 26, 2008 53.66 54.38 52.96 54.16 120,047 +2.10(+4.03%)
Jun 25, 2008 52.92 52.98 51.39 52.06 101,253 -0.86(-1.63%)
Jun 24, 2008 53.31 53.47 52.78 52.92 57,660 -0.08(-0.15%)
Jun 23, 2008 52.97 53.48 52.54 53.00 94,807 +0.68(+1.30%)
Jun 20, 2008 52.64 53.02 52.00 52.32 87,857 +0.82(+1.59%)
Jun 19, 2008 53.37 53.37 51.31 51.50 64,963 -1.69(-3.18%)
Jun 18, 2008 52.02 53.20 51.63 53.19 38,703 +0.94(+1.80%)
Jun 17, 2008 52.59 52.78 52.02 52.25 98,522 +0.19(+0.36%)
Jun 16, 2008 54.00 54.00 52.02 52.06 70,655 -0.30(-0.58%)
Jun 13, 2008 52.37 54.69 52.00 52.37 117,757 -0.78(-1.47%)
Jun 12, 2008 52.50 53.50 51.60 53.15 76,793 +0.08(+0.15%)
Jun 11, 2008 52.32 53.49 51.89 53.07 91,329 +1.84(+3.59%)
Jun 10, 2008 52.12 53.47 50.56 51.23 91,312 -0.82(-1.58%)
Jun 09, 2008 52.90 52.90 51.27 52.05 150,152 -0.69(-1.31%)
Jun 06, 2008 51.50 53.48 51.07 52.74 110,341 +2.77(+5.54%)
Jun 05, 2008 47.67 49.97 47.67 49.97 75,168 +2.21(+4.63%)
Jun 04, 2008 49.99 49.99 47.61 47.76 172,911 -1.20(-2.45%)
Jun 03, 2008 50.48 50.48 48.77 48.96 105,127 -0.97(-1.94%)
Jun 02, 2008 49.81 50.36 48.89 49.93 172,786 +0.34(+0.69%)
May 30, 2008 48.90 49.75 48.72 49.59 58,405 +0.53(+1.08%)
May 29, 2008 50.70 51.37 48.88 49.06 188,841 -1.63(-3.22%)
May 28, 2008 50.84 50.84 49.30 50.69 72,280 +0.64(+1.28%)
May 27, 2008 51.49 51.49 49.77 50.05 69,449 -0.95(-1.86%)
May 26, 2008 51.83 51.96 50.70 51.00 0 +0.00(+0.00%)
May 23, 2008 51.83 51.96 50.70 51.00 217,161 +0.14(+0.28%)
May 22, 2008 52.14 52.14 50.79 50.86 164,697 -0.94(-1.82%)
May 21, 2008 51.19 51.96 50.00 51.80 166,853 +1.73(+3.46%)
May 20, 2008 49.98 50.28 49.49 50.07 170,585 +1.35(+2.77%)
May 19, 2008 49.06 49.06 48.20 48.72 84,130 +0.15(+0.31%)
May 16, 2008 48.99 48.99 48.18 48.57 58,320 +0.71(+1.48%)
May 15, 2008 48.27 48.59 47.00 47.86 178,611 +0.12(+0.25%)
May 14, 2008 48.67 48.67 47.71 47.74 93,339 -0.62(-1.28%)
May 13, 2008 47.26 49.42 47.26 48.36 131,837 +0.89(+1.87%)
May 12, 2008 48.28 48.28 47.25 47.47 72,155 -0.99(-2.04%)
May 09, 2008 48.41 48.46 47.67 48.46 68,443 +1.07(+2.26%)
May 08, 2008 47.39 47.39 46.46 47.39 62,559 +0.50(+1.07%)
May 07, 2008 46.48 46.89 45.51 46.89 111,125 +0.97(+2.11%)
May 06, 2008 45.88 46.20 45.47 45.92 198,108 +0.59(+1.30%)
May 05, 2008 45.16 45.44 44.50 45.33 49,117 +1.34(+3.03%)
May 02, 2008 41.38 44.09 41.38 43.99 94,509 +1.58(+3.71%)
May 01, 2008 43.22 43.44 41.19 42.42 170,019 -0.86(-1.98%)
Apr 30, 2008 43.93 44.05 42.79 43.28 65,764 -0.32(-0.74%)
Apr 29, 2008 44.58 44.58 43.42 43.60 73,888 -1.20(-2.68%)
Apr 28, 2008 46.21 46.21 44.60 44.80 66,092 -0.12(-0.27%)
Apr 25, 2008 44.07 45.19 44.07 44.92 54,060 +0.80(+1.81%)
Apr 24, 2008 45.02 45.44 43.51 44.12 75,797 -0.92(-2.04%)
Apr 23, 2008 45.11 45.11 44.22 45.04 79,804 +0.38(+0.85%)
Apr 22, 2008 44.74 44.97 44.10 44.66 128,780 +0.30(+0.68%)
Apr 21, 2008 44.73 44.73 43.77 44.36 71,576 +0.27(+0.61%)
Apr 18, 2008 43.01 44.22 42.65 44.09 45,160 +0.57(+1.31%)
Apr 17, 2008 44.60 44.60 43.31 43.52 47,219 -0.07(-0.16%)
Apr 16, 2008 43.50 45.17 42.50 43.59 146,063 +0.49(+1.14%)
Apr 15, 2008 44.06 44.06 42.73 43.10 49,899 +0.80(+1.89%)
Apr 14, 2008 42.43 42.43 41.93 42.30 71,853 +0.20(+0.48%)
Apr 11, 2008 42.26 42.32 41.52 42.10 35,900 +0.21(+0.50%)
Apr 10, 2008 42.67 42.67 41.51 41.89 226,400 -0.26(-0.62%)
Apr 09, 2008 41.82 42.39 41.31 42.15 169,300 +0.89(+2.16%)
Apr 08, 2008 41.57 41.57 40.85 41.26 133,400 -0.01(-0.02%)
Apr 07, 2008 42.04 42.04 40.65 41.27 277,500 +1.02(+2.53%)
Apr 04, 2008 40.29 40.29 39.65 40.25 61,200 +0.67(+1.69%)
Apr 03, 2008 41.10 41.10 38.46 39.58 83,500 -0.37(-0.93%)
Apr 02, 2008 38.28 40.00 38.23 39.95 117,600 +1.21(+3.12%)
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.