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 (%)
Jun 30, 2017 11.45 11.61 11.41 11.61 31,525 +0.26(+2.29%)
Jun 29, 2017 11.42 11.49 11.33 11.35 71,592 +0.00(+0.00%)
Jun 28, 2017 11.22 11.38 11.21 11.35 372,776 +0.14(+1.25%)
Jun 27, 2017 11.10 11.25 11.10 11.21 20,471 +0.16(+1.45%)
Jun 26, 2017 11.00 11.06 10.89 11.05 86,776 +0.12(+1.10%)
Jun 23, 2017 10.89 10.97 10.85 10.93 57,744 +0.05(+0.46%)
Jun 22, 2017 10.91 10.98 10.88 10.88 123,334 +0.09(+0.83%)
Jun 21, 2017 11.02 11.11 10.78 10.79 31,757 -0.22(-2.00%)
Jun 20, 2017 11.01 11.03 10.96 11.01 40,525 -0.16(-1.43%)
Jun 19, 2017 11.33 11.33 11.17 11.17 82,991 -0.13(-1.15%)
Jun 16, 2017 11.33 11.33 11.28 11.30 35,617 +0.06(+0.53%)
Jun 15, 2017 11.23 11.25 11.20 11.24 60,991 +0.02(+0.18%)
Jun 14, 2017 11.43 11.48 11.18 11.22 197,696 -0.30(-2.60%)
Jun 13, 2017 11.45 11.55 11.40 11.52 25,398 +0.06(+0.52%)
Jun 12, 2017 11.57 11.62 11.45 11.46 30,491 -0.04(-0.35%)
Jun 09, 2017 11.45 11.53 11.43 11.50 28,723 +0.07(+0.61%)
Jun 08, 2017 11.38 11.47 11.38 11.43 34,457 -0.01(-0.09%)
Jun 07, 2017 11.60 11.60 11.42 11.44 53,724 -0.34(-2.89%)
Jun 06, 2017 11.60 11.79 11.60 11.78 50,701 +0.12(+1.03%)
Jun 05, 2017 11.65 11.69 11.60 11.66 32,018 -0.12(-1.02%)
Jun 02, 2017 11.78 11.82 11.71 11.78 363,983 -0.08(-0.67%)
Jun 01, 2017 11.95 12.03 11.86 11.86 69,525 -0.07(-0.59%)
May 31, 2017 11.97 11.97 11.85 11.93 16,696 -0.26(-2.13%)
May 30, 2017 12.18 12.25 12.13 12.19 45,608 -0.11(-0.89%)
May 26, 2017 12.20 12.31 12.18 12.30 272,026 +0.18(+1.49%)
May 25, 2017 12.53 12.57 12.11 12.12 81,943 -0.45(-3.58%)
May 24, 2017 12.61 12.66 12.56 12.57 52,525 -0.06(-0.48%)
May 23, 2017 12.60 12.67 12.59 12.63 122,516 +0.02(+0.16%)
May 22, 2017 12.64 12.65 12.58 12.61 260,729 +0.11(+0.88%)
May 19, 2017 12.41 12.53 12.41 12.50 588,253 +0.24(+1.96%)
May 18, 2017 12.18 12.31 12.14 12.26 44,084 +0.03(+0.25%)
May 17, 2017 12.23 12.29 12.17 12.23 66,405 +0.10(+0.82%)
May 16, 2017 12.26 12.26 12.13 12.13 68,344 -0.03(-0.25%)
May 15, 2017 12.26 12.29 12.15 12.16 23,090 +0.12(+1.00%)
May 12, 2017 12.05 12.09 11.98 12.04 392,257 +0.01(+0.08%)
May 11, 2017 12.03 12.10 11.99 12.03 3,496,106 +0.11(+0.92%)
May 10, 2017 11.76 12.00 11.76 11.92 546,414 +0.26(+2.23%)
May 09, 2017 11.72 11.75 11.62 11.66 18,888 -0.09(-0.77%)
May 08, 2017 11.70 11.81 11.63 11.75 189,088 +0.01(+0.07%)
May 05, 2017 11.55 11.77 11.55 11.74 91,730 +0.22(+1.93%)
May 04, 2017 11.74 11.75 11.47 11.52 96,740 -0.42(-3.52%)
May 03, 2017 11.87 11.99 11.81 11.94 108,920 +0.05(+0.42%)
May 02, 2017 12.08 12.10 11.83 11.89 1,430,978 -0.20(-1.65%)
May 01, 2017 12.10 12.13 12.04 12.09 62,254 -0.09(-0.74%)
Apr 28, 2017 12.26 12.30 12.14 12.18 22,399 -0.07(-0.57%)
Apr 27, 2017 12.13 12.25 12.07 12.25 103,134 -0.05(-0.41%)
Apr 26, 2017 12.29 12.42 12.29 12.30 76,527 -0.10(-0.81%)
Apr 25, 2017 12.30 12.42 12.25 12.40 44,968 +0.06(+0.49%)
Apr 24, 2017 12.38 12.41 12.31 12.34 108,172 -0.09(-0.72%)
Apr 21, 2017 12.64 12.64 12.36 12.43 56,402 -0.20(-1.58%)
Apr 20, 2017 12.64 12.71 12.59 12.63 64,948 -0.04(-0.32%)
Apr 19, 2017 13.05 13.06 12.59 12.67 89,787 -0.37(-2.84%)
Apr 18, 2017 13.00 13.11 12.95 13.04 64,629 -0.06(-0.46%)
Apr 17, 2017 13.14 13.20 13.08 13.10 45,813 -0.07(-0.53%)
Apr 13, 2017 13.23 13.23 13.12 13.17 364,996 +0.05(+0.38%)
Apr 12, 2017 13.18 13.24 13.11 13.12 112,352 -0.03(-0.23%)
Apr 11, 2017 13.10 13.16 13.03 13.15 2,361,254 +0.04(+0.31%)
Apr 10, 2017 13.06 13.13 13.04 13.11 28,348 +0.16(+1.24%)
Apr 07, 2017 12.94 12.97 12.91 12.95 252,480 +0.07(+0.54%)
Apr 06, 2017 12.86 12.92 12.86 12.88 36,664 +0.13(+1.02%)
Apr 05, 2017 12.89 12.92 12.74 12.75 110,384 -0.01(-0.08%)
Apr 04, 2017 12.64 12.78 12.64 12.76 982,260 +0.24(+1.92%)
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.