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 (%)
Feb 28, 2014 29.24 29.57 29.24 29.49 22,776 +0.11(+0.37%)
Feb 27, 2014 29.34 29.47 29.34 29.38 57,470 -0.12(-0.41%)
Feb 26, 2014 29.58 29.65 29.50 29.50 27,949 -0.01(-0.03%)
Feb 25, 2014 29.71 29.71 29.51 29.51 24,896 -0.31(-1.04%)
Feb 24, 2014 29.80 29.89 29.78 29.82 12,643 +0.04(+0.13%)
Feb 21, 2014 29.84 29.84 29.65 29.78 33,982 -0.10(-0.33%)
Feb 20, 2014 29.90 29.91 29.82 29.88 22,791 -0.01(-0.03%)
Feb 19, 2014 29.77 29.98 29.77 29.89 64,054 +0.17(+0.57%)
Feb 18, 2014 29.57 29.81 29.57 29.72 39,785 +0.40(+1.36%)
Feb 14, 2014 29.25 29.32 29.32 29.32 35,100 +0.05(+0.17%)
Feb 13, 2014 29.09 29.30 29.09 29.27 7,459 +0.16(+0.55%)
Feb 12, 2014 29.33 29.33 29.09 29.11 8,601 -0.03(-0.10%)
Feb 11, 2014 29.12 29.15 29.05 29.14 10,654 +0.21(+0.73%)
Feb 10, 2014 29.09 29.12 28.91 28.93 121,249 -0.19(-0.65%)
Feb 07, 2014 28.78 29.20 28.78 29.12 15,277 +0.41(+1.43%)
Feb 06, 2014 28.72 28.72 28.59 28.71 296,444 +0.27(+0.95%)
Feb 05, 2014 28.46 28.46 28.37 28.44 18,247 +0.08(+0.28%)
Feb 04, 2014 28.40 28.46 28.28 28.36 144,584 +0.08(+0.28%)
Feb 03, 2014 28.25 28.35 28.12 28.28 18,700 -0.06(-0.21%)
Jan 31, 2014 28.48 28.56 28.28 28.34 20,637 -0.23(-0.81%)
Jan 30, 2014 28.71 28.71 28.54 28.57 19,630 -0.03(-0.10%)
Jan 29, 2014 28.49 28.68 28.38 28.60 63,256 +0.12(+0.42%)
Jan 28, 2014 28.41 28.53 28.41 28.48 12,855 +0.19(+0.67%)
Jan 27, 2014 28.44 28.49 28.18 28.29 35,715 -0.19(-0.67%)
Jan 24, 2014 28.45 28.54 28.33 28.48 6,562 +0.09(+0.32%)
Jan 23, 2014 28.54 28.54 28.38 28.39 23,247 -0.16(-0.56%)
Jan 22, 2014 28.36 28.56 28.33 28.55 89,369 +0.36(+1.28%)
Jan 21, 2014 28.32 28.39 28.13 28.19 50,942 +0.24(+0.86%)
Jan 17, 2014 28.00 27.95 27.95 27.95 13,700 +0.07(+0.26%)
Jan 16, 2014 28.02 28.09 27.87 27.88 675,286 -0.14(-0.51%)
Jan 15, 2014 27.80 28.18 27.88 28.02 588,749 +0.22(+0.79%)
Jan 14, 2014 27.89 27.89 27.76 27.80 75,334 +0.05(+0.18%)
Jan 13, 2014 27.88 27.93 27.75 27.75 14,699 -0.19(-0.68%)
Jan 10, 2014 27.78 27.96 27.68 27.94 32,422 +0.09(+0.32%)
Jan 09, 2014 28.20 28.20 27.69 27.85 22,132 -0.20(-0.71%)
Jan 08, 2014 28.20 28.20 28.00 28.05 12,745 -0.18(-0.62%)
Jan 07, 2014 28.29 28.29 28.18 28.23 408,222 -0.02(-0.09%)
Jan 06, 2014 28.29 28.29 28.13 28.25 39,021 -0.01(-0.04%)
Jan 03, 2014 28.45 28.50 28.16 28.26 25,616 -0.25(-0.88%)
Jan 02, 2014 28.94 28.94 28.51 28.51 302,623 -0.64(-2.20%)
Dec 31, 2013 29.18 29.15 29.15 29.15 48,600 -0.09(-0.31%)
Dec 30, 2013 29.28 29.41 29.24 29.24 36,925 -0.15(-0.51%)
Dec 27, 2013 29.47 29.59 29.38 29.39 6,758 +0.02(+0.07%)
Dec 26, 2013 29.32 29.42 29.32 29.37 10,076 +0.08(+0.27%)
Dec 24, 2013 29.28 29.31 29.25 29.29 25,668 +0.11(+0.38%)
Dec 23, 2013 29.22 29.24 29.14 29.18 40,444 -0.05(-0.17%)
Dec 20, 2013 29.01 29.24 29.01 29.23 18,115 +0.27(+0.93%)
Dec 19, 2013 28.85 29.06 28.85 28.96 40,762 +0.21(+0.73%)
Dec 18, 2013 28.68 28.85 28.68 28.75 50,130 +0.21(+0.74%)
Dec 17, 2013 28.68 28.74 28.53 28.54 7,737 -0.21(-0.73%)
Dec 16, 2013 28.85 28.91 28.74 28.75 37,807 +0.18(+0.63%)
Dec 13, 2013 28.62 28.64 28.53 28.57 25,686 -0.14(-0.49%)
Dec 12, 2013 28.85 28.85 28.69 28.71 10,953 -0.22(-0.76%)
Dec 11, 2013 28.81 28.98 28.80 28.93 37,174 -0.03(-0.10%)
Dec 10, 2013 28.98 29.00 28.81 28.96 68,433 +0.13(+0.45%)
Dec 09, 2013 29.12 29.16 28.83 28.83 13,050 -0.39(-1.33%)
Dec 06, 2013 29.20 29.22 29.12 29.22 113,969 +0.12(+0.42%)
Dec 05, 2013 28.90 29.21 28.90 29.10 85,065 +0.08(+0.26%)
Dec 04, 2013 29.15 29.30 29.00 29.02 13,507 -0.10(-0.34%)
Dec 03, 2013 28.92 29.14 28.91 29.12 91,653 +0.25(+0.87%)
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.