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 (%)
Oct 31, 2016 12.54 12.56 12.23 12.23 409,042 -0.39(-3.09%)
Oct 28, 2016 12.71 12.81 12.59 12.62 41,284 -0.14(-1.10%)
Oct 27, 2016 12.74 12.83 12.73 12.76 75,687 +0.09(+0.71%)
Oct 26, 2016 12.67 12.83 12.63 12.67 95,916 -0.19(-1.48%)
Oct 25, 2016 12.96 13.00 12.85 12.86 56,521 -0.14(-1.08%)
Oct 24, 2016 12.97 13.02 12.83 13.00 123,061 -0.06(-0.46%)
Oct 21, 2016 12.96 13.07 12.92 13.06 232,048 +0.12(+0.93%)
Oct 20, 2016 12.96 12.99 12.88 12.94 339,674 -0.17(-1.30%)
Oct 19, 2016 13.08 13.20 13.06 13.11 262,529 +0.11(+0.85%)
Oct 18, 2016 13.02 13.02 12.90 13.00 131,507 +0.08(+0.62%)
Oct 17, 2016 12.96 12.96 12.82 12.92 403,783 -0.06(-0.46%)
Oct 14, 2016 12.92 12.98 12.86 12.98 299,681 +0.03(+0.23%)
Oct 13, 2016 12.87 12.99 12.80 12.95 3,187,474 +0.09(+0.70%)
Oct 12, 2016 12.87 12.89 12.80 12.86 286,148 -0.11(-0.85%)
Oct 11, 2016 13.07 13.10 12.91 12.97 1,807,415 -0.07(-0.54%)
Oct 10, 2016 12.95 13.16 12.95 13.04 1,066,906 +0.22(+1.72%)
Oct 07, 2016 12.92 12.93 12.74 12.82 213,967 -0.09(-0.70%)
Oct 06, 2016 12.88 12.94 12.79 12.91 49,943 +0.12(+0.94%)
Oct 05, 2016 12.81 12.82 12.70 12.79 66,572 +0.15(+1.19%)
Oct 04, 2016 12.67 12.68 12.57 12.64 1,048,317 +0.09(+0.72%)
Oct 03, 2016 12.45 12.62 12.36 12.55 478,993 +0.18(+1.46%)
Sep 30, 2016 12.39 12.45 12.31 12.37 195,430 +0.06(+0.49%)
Sep 29, 2016 12.20 12.40 12.18 12.31 67,369 +0.20(+1.65%)
Sep 28, 2016 11.79 12.25 11.66 12.11 148,003 +0.47(+4.04%)
Sep 27, 2016 11.69 11.74 11.59 11.64 61,804 -0.32(-2.65%)
Sep 26, 2016 11.82 12.00 11.82 11.96 161,252 +0.29(+2.46%)
Sep 23, 2016 11.99 12.01 11.62 11.67 65,651 -0.31(-2.59%)
Sep 22, 2016 12.03 12.03 11.98 11.98 7,427 +0.11(+0.93%)
Sep 21, 2016 11.76 11.89 11.76 11.87 30,654 +0.23(+1.98%)
Sep 20, 2016 11.50 11.65 11.49 11.64 7,224 +0.04(+0.34%)
Sep 19, 2016 11.67 11.76 11.60 11.60 22,512 -0.03(-0.26%)
Sep 16, 2016 11.61 11.71 11.60 11.63 7,485 -0.13(-1.11%)
Sep 15, 2016 11.68 11.81 11.64 11.76 32,573 +0.15(+1.29%)
Sep 14, 2016 11.74 11.79 11.59 11.61 37,846 -0.24(-2.03%)
Sep 13, 2016 11.96 11.96 11.83 11.85 8,835 -0.15(-1.25%)
Sep 12, 2016 11.84 12.11 11.84 12.00 130,592 +0.04(+0.33%)
Sep 09, 2016 12.15 12.18 11.96 11.96 66,143 -0.36(-2.92%)
Sep 08, 2016 12.06 12.38 12.00 12.32 91,840 +0.47(+3.97%)
Sep 07, 2016 11.78 11.90 11.72 11.85 243,267 +0.13(+1.08%)
Sep 06, 2016 11.61 11.74 11.55 11.72 45,616 +0.13(+1.15%)
Sep 02, 2016 11.58 11.59 11.59 11.59 763,100 +0.13(+1.13%)
Sep 01, 2016 11.59 11.61 11.37 11.46 58,007 -0.31(-2.63%)
Aug 31, 2016 11.98 12.01 11.73 11.77 111,179 -0.34(-2.81%)
Aug 30, 2016 12.29 12.29 12.06 12.11 25,349 -0.13(-1.06%)
Aug 29, 2016 12.22 12.28 12.20 12.24 137,670 -0.10(-0.81%)
Aug 26, 2016 12.33 12.53 12.25 12.34 51,291 -0.01(-0.08%)
Aug 25, 2016 12.22 12.35 12.22 12.35 27,180 +0.13(+1.06%)
Aug 24, 2016 12.31 12.37 12.16 12.22 55,751 -0.14(-1.13%)
Aug 23, 2016 12.16 12.41 12.11 12.36 17,052 +0.14(+1.15%)
Aug 22, 2016 12.34 12.35 12.22 12.22 134,953 -0.29(-2.32%)
Aug 19, 2016 12.52 12.53 12.42 12.51 91,731 +0.00(+0.00%)
Aug 18, 2016 12.40 12.55 12.36 12.51 258,810 +0.19(+1.54%)
Aug 17, 2016 12.18 12.32 12.06 12.32 145,624 +0.18(+1.48%)
Aug 16, 2016 12.06 12.18 11.99 12.14 177,969 +0.14(+1.17%)
Aug 15, 2016 11.82 12.02 11.82 12.00 138,493 +0.25(+2.13%)
Aug 12, 2016 11.58 11.75 11.56 11.75 41,679 +0.22(+1.91%)
Aug 11, 2016 11.24 11.61 11.24 11.53 70,667 +0.37(+3.32%)
Aug 10, 2016 11.44 11.50 11.14 11.16 657,307 -0.23(-2.02%)
Aug 09, 2016 11.52 11.52 11.35 11.39 138,980 -0.05(-0.44%)
Aug 08, 2016 11.45 11.51 11.41 11.44 70,504 +0.15(+1.33%)
Aug 05, 2016 11.29 11.32 11.19 11.29 112,720 +0.00(+0.00%)
Aug 04, 2016 11.11 11.32 11.00 11.29 45,031 +0.12(+1.07%)
Aug 03, 2016 10.92 11.17 10.81 11.17 262,248 +0.31(+2.85%)
Aug 02, 2016 11.09 11.12 10.79 10.86 129,795 -0.07(-0.64%)
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.