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 29, 2007 28.80 28.87 28.66 28.87 36,400 +0.32(+1.12%)
Jun 28, 2007 28.62 28.70 28.40 28.55 24,200 -0.05(-0.17%)
Jun 27, 2007 28.30 28.77 28.20 28.60 7,400 +0.10(+0.35%)
Jun 26, 2007 28.68 28.71 28.36 28.50 19,200 -0.53(-1.83%)
Jun 25, 2007 28.60 29.08 28.57 29.03 9,700 -0.02(-0.07%)
Jun 22, 2007 28.98 29.06 28.80 29.05 16,500 +0.20(+0.69%)
Jun 21, 2007 29.18 29.18 28.75 28.85 34,100 -0.13(-0.45%)
Jun 20, 2007 28.96 29.08 28.60 28.98 163,200 -0.19(-0.65%)
Jun 19, 2007 29.20 29.25 29.01 29.17 295,100 -0.19(-0.65%)
Jun 18, 2007 28.96 29.38 28.96 29.36 129,400 +0.17(+0.58%)
Jun 15, 2007 29.03 29.20 28.91 29.19 119,400 +0.23(+0.79%)
Jun 14, 2007 28.90 28.96 28.80 28.96 8,100 +0.40(+1.40%)
Jun 13, 2007 28.17 28.69 28.06 28.56 18,400 +0.39(+1.38%)
Jun 12, 2007 28.20 28.22 28.00 28.17 6,100 -0.19(-0.67%)
Jun 11, 2007 28.09 28.40 27.87 28.36 17,600 +0.51(+1.83%)
Jun 08, 2007 28.30 28.37 27.85 27.85 28,900 -0.81(-2.83%)
Jun 07, 2007 28.57 28.81 28.53 28.66 61,300 +0.13(+0.46%)
Jun 06, 2007 28.34 28.53 28.31 28.53 8,200 +0.14(+0.49%)
Jun 05, 2007 28.42 28.54 28.32 28.39 11,000 -0.12(-0.42%)
Jun 04, 2007 28.18 28.70 28.18 28.51 18,200 +0.42(+1.50%)
Jun 01, 2007 27.91 28.25 27.83 28.09 295,100 +0.17(+0.61%)
May 31, 2007 27.63 27.92 27.33 27.92 6,900 +0.09(+0.32%)
May 30, 2007 27.71 27.89 27.62 27.83 5,900 +0.02(+0.07%)
May 29, 2007 28.26 28.26 27.55 27.81 23,000 -0.69(-2.42%)
May 25, 2007 28.52 28.56 28.39 28.50 8,300 +0.25(+0.88%)
May 24, 2007 28.54 28.70 28.24 28.25 13,400 -0.13(-0.46%)
May 23, 2007 28.24 28.38 28.12 28.38 3,800 +0.16(+0.57%)
May 22, 2007 28.36 28.43 28.15 28.22 67,000 -0.39(-1.36%)
May 21, 2007 28.33 28.71 28.22 28.61 73,600 +0.16(+0.56%)
May 18, 2007 28.45 28.61 28.35 28.45 19,600 -0.11(-0.39%)
May 17, 2007 28.10 28.58 28.08 28.56 14,700 +0.53(+1.89%)
May 16, 2007 27.84 28.03 27.61 28.03 44,500 +0.10(+0.36%)
May 15, 2007 27.73 28.04 27.73 27.93 19,100 +0.24(+0.87%)
May 14, 2007 27.97 27.97 27.67 27.69 10,300 -0.15(-0.54%)
May 11, 2007 27.66 27.84 27.66 27.84 7,100 +0.34(+1.24%)
May 10, 2007 27.55 27.58 27.44 27.50 45,600 +0.02(+0.07%)
May 09, 2007 27.41 27.48 26.92 27.48 92,200 -0.01(-0.04%)
May 08, 2007 27.26 27.58 27.21 27.49 29,000 +0.15(+0.55%)
May 07, 2007 27.40 27.40 27.16 27.34 24,400 -0.18(-0.65%)
May 04, 2007 28.00 28.00 27.45 27.52 20,200 -0.20(-0.72%)
May 03, 2007 27.61 27.75 27.51 27.72 6,200 +0.16(+0.58%)
May 02, 2007 27.95 27.95 27.39 27.56 256,500 -0.43(-1.54%)
May 01, 2007 28.25 28.47 27.89 27.99 82,400 -0.11(-0.39%)
Apr 30, 2007 28.21 28.43 28.08 28.10 104,400 -0.31(-1.09%)
Apr 27, 2007 27.91 28.41 27.91 28.41 24,700 +0.37(+1.32%)
Apr 26, 2007 27.88 28.21 27.88 28.04 42,300 -0.17(-0.60%)
Apr 25, 2007 27.82 28.25 27.80 28.21 4,400 +0.57(+2.06%)
Apr 24, 2007 28.08 28.08 27.45 27.64 82,200 -0.21(-0.75%)
Apr 23, 2007 27.60 27.94 27.50 27.85 56,500 +0.42(+1.53%)
Apr 20, 2007 27.16 27.43 27.13 27.43 54,300 +0.32(+1.18%)
Apr 19, 2007 27.17 27.30 27.05 27.11 33,600 -0.15(-0.55%)
Apr 18, 2007 26.99 27.26 26.79 27.26 10,500 +0.13(+0.48%)
Apr 17, 2007 27.70 27.72 27.04 27.13 9,300 -0.39(-1.42%)
Apr 16, 2007 28.12 28.12 27.52 27.52 16,800 -0.53(-1.89%)
Apr 13, 2007 28.32 28.32 28.02 28.05 42,100 -0.16(-0.57%)
Apr 12, 2007 28.02 28.21 27.68 28.21 106,600 +0.36(+1.29%)
Apr 11, 2007 27.79 28.04 27.68 27.85 43,400 +0.09(+0.32%)
Apr 10, 2007 27.74 27.82 27.42 27.76 3,300 +0.33(+1.20%)
Apr 09, 2007 27.92 28.00 27.24 27.43 75,700 -0.42(-1.51%)
Apr 05, 2007 27.85 27.87 27.69 27.85 22,400 +0.05(+0.18%)
Apr 04, 2007 27.11 27.83 27.11 27.80 54,600 +0.42(+1.53%)
Apr 03, 2007 27.50 27.50 27.18 27.38 6,700 -0.48(-1.72%)
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.