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 (%)
Jan 31, 2017 13.22 13.31 13.10 13.14 244,819 +0.00(+0.00%)
Jan 30, 2017 13.16 13.17 13.08 13.14 306,460 -0.06(-0.45%)
Jan 27, 2017 13.25 13.27 13.13 13.20 448,427 -0.22(-1.64%)
Jan 26, 2017 13.36 13.49 13.36 13.42 1,011,706 +0.16(+1.21%)
Jan 25, 2017 13.22 13.34 13.15 13.26 63,331 -0.06(-0.45%)
Jan 24, 2017 13.35 13.42 13.30 13.32 33,574 +0.03(+0.23%)
Jan 23, 2017 13.20 13.33 13.20 13.29 64,839 -0.03(-0.23%)
Jan 20, 2017 13.39 13.43 13.31 13.32 219,095 +0.16(+1.22%)
Jan 19, 2017 13.19 13.25 13.14 13.16 162,657 +0.03(+0.23%)
Jan 18, 2017 13.17 13.31 13.07 13.13 72,796 -0.25(-1.87%)
Jan 17, 2017 13.64 13.65 13.38 13.38 115,564 -0.01(-0.07%)
Jan 13, 2017 13.39 13.39 13.39 0 -0.09(-0.67%)
Jan 12, 2017 13.50 13.53 13.42 13.48 240,716 +0.19(+1.43%)
Jan 11, 2017 13.18 13.40 13.01 13.29 226,528 +0.26(+2.00%)
Jan 10, 2017 13.30 13.30 13.00 13.03 382,061 -0.15(-1.14%)
Jan 09, 2017 13.43 13.43 13.17 13.18 93,968 -0.44(-3.23%)
Jan 06, 2017 13.69 13.72 13.54 13.62 100,033 -0.01(-0.07%)
Jan 05, 2017 13.64 13.72 13.44 13.63 820,519 +0.07(+0.52%)
Jan 04, 2017 13.45 13.61 13.40 13.56 269,430 +0.04(+0.30%)
Jan 03, 2017 14.01 14.01 13.42 13.52 712,653 -0.29(-2.10%)
Dec 30, 2016 13.81 13.81 13.81 0 +0.02(+0.15%)
Dec 29, 2016 13.83 13.89 13.76 13.79 38,105 -0.01(-0.07%)
Dec 28, 2016 13.80 13.85 13.76 13.80 307,325 +0.08(+0.58%)
Dec 27, 2016 13.55 13.79 13.55 13.72 305,146 +0.18(+1.33%)
Dec 23, 2016 13.54 13.54 13.54 0 +0.16(+1.20%)
Dec 22, 2016 13.43 13.52 13.38 13.38 237,007 -0.02(-0.15%)
Dec 21, 2016 13.52 13.55 13.36 13.40 32,452 -0.11(-0.81%)
Dec 20, 2016 13.52 13.55 13.42 13.51 70,339 +0.12(+0.90%)
Dec 19, 2016 13.41 13.49 13.37 13.39 54,208 -0.03(-0.22%)
Dec 16, 2016 13.35 13.46 13.34 13.42 65,119 +0.13(+0.98%)
Dec 15, 2016 13.17 13.34 13.16 13.29 66,392 +0.00(+0.00%)
Dec 14, 2016 13.39 13.58 13.22 13.29 161,044 -0.18(-1.34%)
Dec 13, 2016 13.57 13.57 13.41 13.47 58,807 +0.08(+0.59%)
Dec 12, 2016 13.58 13.63 13.38 13.39 38,477 +0.14(+1.06%)
Dec 09, 2016 13.25 13.28 13.20 13.25 116,254 +0.05(+0.38%)
Dec 08, 2016 13.11 13.21 13.10 13.20 688,893 +0.10(+0.76%)
Dec 07, 2016 13.18 13.31 13.09 13.10 112,258 -0.14(-1.06%)
Dec 06, 2016 13.24 13.33 13.23 13.24 35,172 -0.11(-0.82%)
Dec 05, 2016 13.48 13.50 13.35 13.35 85,797 +0.03(+0.23%)
Dec 02, 2016 13.29 13.38 13.27 13.32 588,298 +0.12(+0.91%)
Dec 01, 2016 13.11 13.35 13.09 13.20 140,618 +0.45(+3.53%)
Nov 30, 2016 12.56 12.91 12.56 12.75 142,866 +0.70(+5.81%)
Nov 29, 2016 12.05 12.12 11.97 12.05 44,206 -0.28(-2.27%)
Nov 28, 2016 12.37 12.48 12.33 12.33 80,912 +0.12(+0.98%)
Nov 25, 2016 12.34 12.36 12.17 12.21 8,106 -0.27(-2.16%)
Nov 23, 2016 12.48 12.48 12.48 0 +0.10(+0.81%)
Nov 22, 2016 12.47 12.53 12.29 12.38 644,573 -0.05(-0.40%)
Nov 21, 2016 12.26 12.45 12.23 12.43 129,349 +0.50(+4.19%)
Nov 18, 2016 11.89 11.96 11.79 11.93 107,387 +0.16(+1.36%)
Nov 17, 2016 11.94 12.00 11.77 11.77 82,029 +0.00(+0.00%)
Nov 16, 2016 11.82 11.94 11.74 11.77 109,314 -0.11(-0.93%)
Nov 15, 2016 11.68 11.93 11.68 11.88 117,744 +0.39(+3.39%)
Nov 14, 2016 11.50 11.50 11.34 11.49 2,435,854 -0.01(-0.09%)
Nov 11, 2016 11.66 11.66 11.50 11.50 196,537 -0.28(-2.38%)
Nov 10, 2016 11.76 11.86 11.75 11.78 111,962 -0.19(-1.59%)
Nov 09, 2016 11.83 11.98 11.71 11.97 84,588 +0.13(+1.10%)
Nov 08, 2016 11.77 11.90 11.77 11.84 84,075 -0.05(-0.44%)
Nov 07, 2016 11.84 11.91 11.75 11.89 27,863 +0.08(+0.70%)
Nov 04, 2016 11.83 11.88 11.71 11.81 116,982 -0.15(-1.26%)
Nov 03, 2016 12.09 12.11 11.94 11.96 480,903 -0.14(-1.16%)
Nov 02, 2016 12.19 12.21 12.00 12.10 571,341 -0.27(-2.18%)
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.