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 28, 2013 27.33 27.43 27.17 27.17 115,121 -0.05(-0.18%)
Jun 26, 2013 27.17 27.33 26.89 27.22 234,447 +0.04(+0.15%)
Jun 25, 2013 27.32 27.34 27.12 27.18 10,728 -0.01(-0.04%)
Jun 24, 2013 26.92 27.29 26.92 27.19 340,804 +0.00(+0.00%)
Jun 21, 2013 27.42 27.46 27.03 27.19 64,344 -0.36(-1.31%)
Jun 20, 2013 28.02 28.02 27.49 27.55 34,852 -0.99(-3.47%)
Jun 19, 2013 28.68 28.71 28.49 28.54 121,912 +0.01(+0.04%)
Jun 18, 2013 28.51 28.57 28.46 28.53 47,667 +0.08(+0.28%)
Jun 17, 2013 28.50 28.54 28.40 28.45 31,583 +0.10(+0.35%)
Jun 14, 2013 28.39 28.52 28.34 28.35 94,028 +0.13(+0.46%)
Jun 13, 2013 27.78 28.25 27.78 28.22 103,080 +0.33(+1.18%)
Jun 12, 2013 27.85 28.00 27.83 27.89 106,531 +0.18(+0.64%)
Jun 11, 2013 27.67 27.73 27.57 27.71 15,657 -0.28(-0.99%)
Jun 10, 2013 27.98 28.11 27.96 27.99 53,191 -0.12(-0.43%)
Jun 07, 2013 27.71 28.19 27.71 28.11 46,975 +0.30(+1.08%)
Jun 06, 2013 27.69 27.92 27.69 27.81 12,252 +0.09(+0.32%)
Jun 05, 2013 27.84 27.93 27.72 27.72 19,964 -0.07(-0.25%)
Jun 04, 2013 27.51 27.82 27.48 27.79 17,555 +0.22(+0.80%)
Jun 03, 2013 27.42 27.69 27.42 27.57 133,926 +0.34(+1.25%)
May 31, 2013 27.42 27.55 27.19 27.23 71,089 -0.46(-1.66%)
May 30, 2013 27.66 27.85 27.30 27.69 38,069 -0.16(-0.57%)
May 29, 2013 28.12 28.27 27.78 27.85 69,377 -0.42(-1.49%)
May 28, 2013 28.41 28.41 28.26 28.27 7,036 +0.26(+0.93%)
May 24, 2013 27.81 28.03 27.77 28.01 11,948 -0.05(-0.18%)
May 23, 2013 27.81 28.06 27.58 28.06 15,268 +0.09(+0.32%)
May 22, 2013 28.25 28.32 27.96 27.97 24,677 -0.39(-1.38%)
May 21, 2013 28.57 28.57 28.30 28.36 26,351 -0.15(-0.53%)
May 20, 2013 28.42 28.63 28.38 28.51 28,419 +0.15(+0.53%)
May 17, 2013 28.31 28.42 28.14 28.36 14,251 +0.29(+1.03%)
May 16, 2013 28.15 28.22 27.94 28.07 42,378 +0.03(+0.11%)
May 15, 2013 27.63 28.08 27.45 28.04 70,237 +0.11(+0.39%)
May 13, 2013 27.99 28.07 27.84 27.93 14,336 -0.19(-0.68%)
May 10, 2013 27.79 28.12 27.68 28.12 61,619 -0.07(-0.25%)
May 09, 2013 28.01 28.28 28.01 28.19 55,573 -0.05(-0.18%)
May 08, 2013 28.13 28.28 28.03 28.24 84,022 +0.17(+0.61%)
May 07, 2013 28.23 28.28 28.04 28.07 572,163 -0.20(-0.71%)
May 06, 2013 27.99 28.32 27.97 28.27 27,393 +0.29(+1.04%)
May 03, 2013 27.88 28.09 27.71 27.98 17,825 +0.27(+0.97%)
May 02, 2013 27.30 27.71 27.24 27.71 47,526 +0.50(+1.84%)
May 01, 2013 27.24 27.35 27.07 27.21 109,655 -0.47(-1.70%)
Apr 30, 2013 28.05 28.05 27.68 27.68 35,661 -0.38(-1.35%)
Apr 29, 2013 27.88 28.13 27.72 28.06 953,826 +0.27(+0.97%)
Apr 26, 2013 27.75 27.82 27.77 27.79 16,976 -0.02(-0.06%)
Apr 25, 2013 27.50 27.90 27.48 27.81 18,497 +0.27(+0.97%)
Apr 24, 2013 27.29 27.55 27.27 27.54 19,459 +0.35(+1.29%)
Apr 23, 2013 27.09 27.24 27.01 27.19 47,926 -0.07(-0.26%)
Apr 22, 2013 26.24 27.31 26.24 27.26 66,007 +0.17(+0.63%)
Apr 19, 2013 27.05 27.13 27.01 27.09 14,861 -0.06(-0.22%)
Apr 18, 2013 26.78 27.15 26.60 27.15 147,776 +0.46(+1.72%)
Apr 17, 2013 27.00 27.00 26.66 26.69 56,650 -0.55(-2.02%)
Apr 16, 2013 27.13 27.24 26.92 27.24 319,742 +0.17(+0.63%)
Apr 15, 2013 27.28 27.51 27.06 27.07 66,005 -0.70(-2.52%)
Apr 12, 2013 27.81 27.88 27.57 27.77 167,801 -0.40(-1.42%)
Apr 11, 2013 28.62 28.62 28.06 28.17 109,749 -0.20(-0.70%)
Apr 10, 2013 28.43 28.45 27.64 28.37 60,290 +0.02(+0.07%)
Apr 09, 2013 28.93 28.93 26.92 28.35 128,083 +0.13(+0.46%)
Apr 08, 2013 28.01 28.24 27.97 28.22 56,970 +0.10(+0.36%)
Apr 05, 2013 28.06 28.13 27.92 28.12 350,707 -0.11(-0.39%)
Apr 04, 2013 28.18 28.40 27.94 28.23 144,259 -0.12(-0.43%)
Apr 03, 2013 29.02 29.07 28.29 28.35 294,003 -0.76(-2.62%)
Apr 02, 2013 29.08 29.18 29.02 29.12 195,608 -0.11(-0.39%)
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.