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 (%)
Aug 31, 2007 28.40 28.40 28.15 28.40 10,900 +0.17(+0.60%)
Aug 30, 2007 28.16 28.25 28.00 28.23 6,600 -0.05(-0.18%)
Aug 29, 2007 28.13 28.32 28.13 28.28 7,300 +0.48(+1.73%)
Aug 28, 2007 27.97 27.97 27.73 27.80 21,700 -0.25(-0.89%)
Aug 27, 2007 27.66 28.13 27.43 28.05 124,600 +0.26(+0.94%)
Aug 24, 2007 27.60 27.83 27.54 27.79 4,600 +0.31(+1.13%)
Aug 23, 2007 27.42 27.61 27.25 27.48 56,100 +0.35(+1.29%)
Aug 22, 2007 27.32 27.42 27.05 27.13 16,100 -0.19(-0.70%)
Aug 21, 2007 27.69 27.96 27.25 27.32 10,700 -0.50(-1.80%)
Aug 20, 2007 27.81 27.82 27.54 27.82 39,900 -0.34(-1.21%)
Aug 17, 2007 27.91 28.25 27.91 28.16 158,500 +0.37(+1.33%)
Aug 16, 2007 27.83 28.01 27.46 27.79 27,600 -0.58(-2.04%)
Aug 15, 2007 28.23 28.71 28.23 28.37 7,600 +0.25(+0.89%)
Aug 14, 2007 28.10 28.21 27.67 28.12 26,800 +0.18(+0.64%)
Aug 13, 2007 28.39 28.46 27.92 27.94 9,800 -0.05(-0.18%)
Aug 10, 2007 27.72 28.09 27.58 27.99 29,700 +0.04(+0.14%)
Aug 09, 2007 27.72 28.20 26.77 27.95 26,100 -0.21(-0.75%)
Aug 08, 2007 27.91 28.32 27.91 28.16 51,800 +0.04(+0.14%)
Aug 07, 2007 27.88 28.30 27.83 28.12 12,900 -0.05(-0.18%)
Aug 06, 2007 28.49 28.80 27.95 28.17 221,800 -0.79(-2.73%)
Aug 03, 2007 29.01 29.34 28.94 28.96 58,100 -0.38(-1.29%)
Aug 02, 2007 29.14 29.34 29.01 29.34 9,400 +0.08(+0.27%)
Aug 01, 2007 29.32 29.55 28.80 29.26 35,900 -0.27(-0.91%)
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%)
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.