FinancialContent is the trusted provider of stock market information to the media industry.
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 29, 2016 10.19 10.28 10.01 10.24 112,104 +0.11(+1.09%)
Jan 28, 2016 10.19 10.20 9.930 10.13 153,077 +0.38(+3.90%)
Jan 27, 2016 9.510 9.880 9.430 9.750 41,902 +0.20(+2.09%)
Jan 26, 2016 9.390 9.760 9.370 9.550 44,895 +0.32(+3.47%)
Jan 25, 2016 9.520 9.590 9.230 9.230 73,104 -0.48(-4.94%)
Jan 22, 2016 9.570 9.710 9.450 9.710 263,067 +0.58(+6.35%)
Jan 21, 2016 8.800 9.230 8.790 9.130 78,728 +0.23(+2.58%)
Jan 20, 2016 8.910 8.960 8.672 8.900 83,155 -0.11(-1.22%)
Jan 19, 2016 9.170 9.230 9.000 9.010 189,245 -0.22(-2.38%)
Jan 15, 2016 9.350 9.230 9.230 9.230 596,500 -0.46(-4.75%)
Jan 14, 2016 9.570 9.720 9.490 9.690 66,918 +0.07(+0.73%)
Jan 13, 2016 9.830 9.860 9.545 9.620 77,320 -0.19(-1.94%)
Jan 12, 2016 10.06 10.07 9.680 9.810 26,107 -0.15(-1.51%)
Jan 11, 2016 10.30 10.30 9.950 9.960 23,028 -0.43(-4.14%)
Jan 08, 2016 10.47 10.47 10.25 10.39 18,591 -0.08(-0.76%)
Jan 07, 2016 10.42 10.62 10.41 10.47 72,638 -0.09(-0.85%)
Jan 06, 2016 10.69 10.80 10.53 10.56 51,988 -0.45(-4.09%)
Jan 05, 2016 11.01 11.05 10.99 11.01 101,066 -0.14(-1.23%)
Jan 04, 2016 11.36 11.49 11.10 11.15 40,202 -0.05(-0.44%)
Dec 31, 2015 10.98 11.20 11.20 11.20 13,700 +0.19(+1.70%)
Dec 30, 2015 11.06 11.06 10.96 11.01 32,577 -0.26(-2.31%)
Dec 29, 2015 11.29 11.32 11.21 11.27 65,875 +0.27(+2.45%)
Dec 28, 2015 11.04 11.10 10.97 11.00 57,546 -0.24(-2.13%)
Dec 24, 2015 11.23 11.24 11.24 11.24 19,000 +0.06(+0.54%)
Dec 23, 2015 10.97 11.19 10.97 11.18 50,861 +0.40(+3.71%)
Dec 22, 2015 10.80 10.90 10.75 10.78 145,154 -0.05(-0.46%)
Dec 21, 2015 10.83 10.93 10.78 10.83 57,351 -0.12(-1.10%)
Dec 18, 2015 11.07 11.19 10.95 10.95 239,517 -0.10(-0.93%)
Dec 17, 2015 11.17 11.19 11.05 11.05 61,281 -0.13(-1.14%)
Dec 16, 2015 11.20 11.28 11.11 11.18 82,318 -0.19(-1.67%)
Dec 15, 2015 11.38 11.58 11.34 11.37 34,656 +0.07(+0.58%)
Dec 14, 2015 11.26 11.44 11.23 11.30 66,488 -0.14(-1.19%)
Dec 11, 2015 11.64 11.64 11.35 11.44 60,741 -0.26(-2.22%)
Dec 10, 2015 11.70 11.77 11.66 11.70 33,526 -0.07(-0.59%)
Dec 09, 2015 11.78 11.84 11.64 11.77 9,823 +0.04(+0.34%)
Dec 08, 2015 11.70 11.91 11.68 11.73 30,398 -0.09(-0.76%)
Dec 07, 2015 12.06 12.10 11.81 11.82 64,477 -0.51(-4.14%)
Dec 04, 2015 12.35 12.42 12.22 12.33 15,002 -0.19(-1.52%)
Dec 03, 2015 12.42 12.70 12.30 12.52 135,824 +0.19(+1.54%)
Dec 02, 2015 12.51 12.64 12.30 12.33 116,984 -0.37(-2.91%)
Dec 01, 2015 12.73 12.80 12.61 12.70 12,335 +0.13(+1.03%)
Nov 30, 2015 12.85 12.87 12.55 12.57 31,118 -0.19(-1.49%)
Nov 27, 2015 12.82 12.82 12.75 12.76 937 -0.29(-2.22%)
Nov 25, 2015 12.77 13.05 13.05 13.05 102,300 +0.00(+0.00%)
Nov 24, 2015 12.99 13.10 12.88 13.05 94,122 +0.35(+2.76%)
Nov 23, 2015 12.55 12.83 12.55 12.70 20,833 +0.15(+1.20%)
Nov 20, 2015 12.55 12.76 12.52 12.55 46,204 -0.02(-0.16%)
Nov 19, 2015 12.57 12.66 12.55 12.57 78,934 -0.03(-0.24%)
Nov 18, 2015 12.66 12.66 12.44 12.60 6,606 +0.12(+0.96%)
Nov 17, 2015 12.56 12.59 12.46 12.48 13,359 -0.26(-2.04%)
Nov 16, 2015 12.51 12.74 12.36 12.74 54,067 +0.16(+1.27%)
Nov 13, 2015 12.66 12.68 12.51 12.58 67,632 -0.16(-1.25%)
Nov 12, 2015 12.86 12.97 12.72 12.74 12,633 -0.29(-2.26%)
Nov 11, 2015 13.38 13.38 13.02 13.03 7,918 -0.31(-2.31%)
Nov 10, 2015 13.31 13.43 13.31 13.34 11,825 +0.00(+0.01%)
Nov 09, 2015 13.37 13.45 13.28 13.34 17,115 -0.07(-0.52%)
Nov 06, 2015 13.43 13.44 13.29 13.41 6,636 -0.05(-0.37%)
Nov 05, 2015 13.50 13.61 13.43 13.46 25,382 -0.19(-1.39%)
Nov 04, 2015 14.03 14.03 13.59 13.65 337,051 -0.38(-2.71%)
Nov 03, 2015 13.77 14.11 13.76 14.03 193,655 +0.45(+3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.