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 (%)
Dec 31, 2007 35.36 35.38 34.92 35.30 8,700 +0.06(+0.17%)
Dec 28, 2007 35.90 35.90 34.99 35.24 13,800 -0.11(-0.31%)
Dec 27, 2007 35.13 35.47 35.03 35.35 6,800 +0.28(+0.80%)
Dec 26, 2007 34.52 35.27 34.52 35.07 23,500 +0.82(+2.39%)
Dec 24, 2007 34.16 34.25 34.06 34.25 7,200 -0.05(-0.15%)
Dec 21, 2007 34.21 34.64 34.08 34.30 7,000 +0.44(+1.30%)
Dec 20, 2007 33.91 34.28 33.86 33.86 9,900 -0.22(-0.65%)
Dec 19, 2007 34.00 34.35 33.86 34.08 3,500 +0.42(+1.24%)
Dec 18, 2007 34.79 34.79 33.37 33.66 4,500 -0.26(-0.75%)
Dec 17, 2007 34.04 34.07 33.64 33.92 26,000 -1.07(-3.06%)
Dec 14, 2007 35.07 35.20 34.76 34.99 17,100 -0.22(-0.62%)
Dec 13, 2007 35.36 35.47 35.05 35.21 14,900 -0.53(-1.48%)
Dec 12, 2007 34.69 36.00 34.67 35.74 18,700 +1.62(+4.75%)
Dec 11, 2007 34.20 34.49 33.84 34.12 17,800 +0.41(+1.22%)
Dec 10, 2007 34.50 34.50 33.52 33.71 78,180 -0.19(-0.56%)
Dec 07, 2007 34.14 34.14 33.55 33.90 43,300 -0.48(-1.40%)
Dec 06, 2007 33.61 34.54 33.56 34.38 78,200 +0.77(+2.29%)
Dec 05, 2007 34.27 34.29 33.40 33.61 99,400 -0.16(-0.47%)
Dec 04, 2007 33.91 33.91 33.55 33.77 19,179 -0.40(-1.17%)
Dec 03, 2007 33.08 34.17 32.99 34.17 335,210 +0.77(+2.31%)
Nov 30, 2007 34.96 34.96 33.40 33.40 17,100 -0.68(-2.00%)
Nov 29, 2007 34.12 34.59 33.92 34.08 38,500 +0.10(+0.29%)
Nov 28, 2007 34.88 35.46 33.79 33.98 40,100 -0.82(-2.36%)
Nov 27, 2007 35.04 35.54 34.80 34.80 15,200 -0.80(-2.25%)
Nov 26, 2007 36.30 36.30 35.54 35.60 24,574 -0.33(-0.92%)
Nov 23, 2007 35.79 36.00 35.60 35.93 13,100 +0.32(+0.90%)
Nov 21, 2007 36.09 36.09 35.40 35.61 22,521 -0.29(-0.81%)
Nov 20, 2007 35.23 35.91 34.94 35.90 28,600 +1.00(+2.87%)
Nov 19, 2007 35.01 35.01 34.46 34.90 7,810 +0.16(+0.46%)
Nov 16, 2007 34.55 34.85 34.52 34.74 12,600 +0.33(+0.96%)
Nov 15, 2007 34.12 34.41 33.62 34.41 79,700 +0.12(+0.35%)
Nov 14, 2007 33.86 35.00 33.84 34.29 18,400 +0.59(+1.75%)
Nov 13, 2007 34.52 34.52 33.39 33.70 19,900 -0.95(-2.74%)
Nov 12, 2007 35.77 35.77 34.02 34.65 47,635 -0.67(-1.90%)
Nov 09, 2007 34.94 35.36 34.85 35.32 14,500 +0.22(+0.63%)
Nov 08, 2007 35.52 35.52 34.82 35.10 17,100 -0.04(-0.11%)
Nov 07, 2007 35.50 35.58 34.52 35.14 32,400 -0.06(-0.17%)
Nov 06, 2007 35.01 35.24 34.87 35.20 14,200 +0.80(+2.33%)
Nov 05, 2007 34.57 34.84 34.33 34.40 24,800 -0.55(-1.57%)
Nov 02, 2007 34.45 35.02 34.29 34.95 32,300 +0.79(+2.32%)
Nov 01, 2007 34.27 34.31 33.96 34.15 13,300 -0.07(-0.19%)
Oct 31, 2007 33.69 34.47 33.63 34.22 147,900 +1.08(+3.26%)
Oct 30, 2007 33.97 33.99 33.12 33.14 10,900 -1.13(-3.30%)
Oct 29, 2007 33.66 34.27 33.65 34.27 30,300 +0.76(+2.27%)
Oct 26, 2007 33.43 33.55 33.11 33.51 36,900 +0.23(+0.69%)
Oct 25, 2007 32.61 33.31 32.61 33.28 66,400 +0.73(+2.24%)
Oct 24, 2007 31.90 32.55 31.90 32.55 14,300 +0.78(+2.46%)
Oct 23, 2007 31.97 31.97 31.66 31.77 7,000 -0.06(-0.19%)
Oct 22, 2007 31.75 32.00 31.58 31.83 48,200 -0.17(-0.53%)
Oct 19, 2007 32.06 32.12 31.84 32.00 15,700 -0.33(-1.02%)
Oct 18, 2007 32.01 32.40 31.98 32.33 48,900 +0.53(+1.67%)
Oct 17, 2007 32.00 32.20 31.70 31.80 19,400 -0.20(-0.63%)
Oct 16, 2007 31.75 32.06 31.67 32.00 16,800 +0.04(+0.13%)
Oct 15, 2007 31.51 32.00 31.36 31.96 25,600 +0.80(+2.56%)
Oct 12, 2007 30.83 31.16 30.83 31.16 68,800 +0.27(+0.89%)
Oct 11, 2007 30.74 31.15 30.66 30.89 17,000 +0.38(+1.23%)
Oct 10, 2007 30.26 30.58 30.03 30.51 15,200 +0.25(+0.84%)
Oct 09, 2007 30.04 30.43 29.90 30.26 17,600 +0.38(+1.26%)
Oct 08, 2007 30.30 30.40 29.77 29.88 7,100 -0.73(-2.38%)
Oct 05, 2007 30.62 30.69 30.40 30.61 6,300 -0.15(-0.49%)
Oct 04, 2007 29.85 30.76 29.85 30.76 13,500 +0.76(+2.53%)
Oct 03, 2007 29.99 30.19 29.91 30.00 18,800 -0.03(-0.10%)
Oct 02, 2007 29.80 30.03 29.72 30.03 86,400 -0.04(-0.13%)
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.