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 (%)
Jul 31, 2007 29.12 29.55 29.09 29.53 24,900 +0.52(+1.79%)
Jul 30, 2007 29.23 29.26 28.90 29.01 15,600 -0.19(-0.65%)
Jul 27, 2007 29.06 29.37 28.96 29.20 22,800 +0.18(+0.62%)
Jul 26, 2007 29.43 29.55 28.33 29.02 19,300 -0.39(-1.33%)
Jul 25, 2007 28.91 29.41 28.61 29.41 75,100 +0.61(+2.12%)
Jul 24, 2007 28.93 28.98 28.70 28.80 13,000 -0.50(-1.71%)
Jul 23, 2007 29.13 29.30 29.04 29.30 29,600 -0.08(-0.27%)
Jul 20, 2007 29.50 29.60 29.38 29.38 13,800 -0.30(-1.01%)
Jul 19, 2007 29.41 29.68 29.27 29.68 36,600 +0.33(+1.12%)
Jul 18, 2007 28.98 29.43 28.87 29.35 27,900 +0.41(+1.42%)
Jul 17, 2007 29.03 29.25 28.71 28.94 43,400 -0.25(-0.86%)
Jul 16, 2007 29.58 29.58 29.11 29.19 41,700 -0.41(-1.39%)
Jul 13, 2007 29.60 29.64 29.49 29.60 19,400 +0.15(+0.51%)
Jul 12, 2007 29.74 29.83 29.31 29.45 39,300 -0.09(-0.30%)
Jul 11, 2007 29.66 29.74 29.46 29.54 95,300 -0.25(-0.84%)
Jul 10, 2007 29.42 29.84 29.42 29.79 144,600 +0.24(+0.81%)
Jul 09, 2007 29.46 29.63 29.46 29.55 34,600 +0.13(+0.44%)
Jul 06, 2007 29.38 29.46 29.29 29.42 45,100 +0.09(+0.31%)
Jul 05, 2007 29.34 29.38 28.90 29.33 12,000 +0.26(+0.89%)
Jul 03, 2007 29.01 29.13 29.01 29.07 2,900 +0.03(+0.10%)
Jul 02, 2007 28.84 29.12 28.61 29.04 21,800 +0.17(+0.59%)
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%)
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.