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, 2010 23.34 23.42 22.99 23.15 31,104 -0.17(-0.73%)
Jun 29, 2010 23.41 23.45 23.25 23.32 260,260 -1.04(-4.27%)
Jun 25, 2010 24.36 24.36 23.83 24.36 250,955 +0.67(+2.83%)
Jun 24, 2010 23.68 23.76 23.50 23.69 97,583 +0.00(+0.00%)
Jun 23, 2010 23.95 24.03 23.66 23.69 55,923 -0.51(-2.11%)
Jun 22, 2010 24.45 24.50 24.18 24.20 9,790 -0.15(-0.62%)
Jun 21, 2010 24.80 24.89 24.28 24.35 191,884 -0.18(-0.73%)
Jun 18, 2010 24.53 24.62 24.33 24.53 17,050 -0.10(-0.41%)
Jun 17, 2010 24.67 24.68 24.45 24.63 20,029 +0.15(+0.61%)
Jun 16, 2010 24.30 24.50 24.19 24.48 42,131 +0.14(+0.58%)
Jun 15, 2010 23.95 24.35 23.95 24.34 19,937 +0.58(+2.44%)
Jun 14, 2010 23.87 24.10 23.74 23.76 8,098 +0.08(+0.34%)
Jun 11, 2010 23.76 23.90 23.51 23.68 25,931 -0.20(-0.84%)
Jun 10, 2010 23.92 23.97 23.58 23.88 10,506 +0.45(+1.92%)
Jun 09, 2010 23.39 23.63 23.38 23.43 38,360 +0.30(+1.30%)
Jun 08, 2010 23.11 23.21 22.89 23.13 30,775 +0.05(+0.22%)
Jun 07, 2010 22.81 23.36 22.81 23.08 25,467 +0.04(+0.17%)
Jun 04, 2010 23.04 24.92 23.00 23.04 372,146 -0.89(-3.72%)
Jun 03, 2010 23.57 23.95 23.45 23.93 52,420 +0.40(+1.70%)
Jun 02, 2010 23.11 23.63 23.11 23.53 258,350 +0.61(+2.66%)
Jun 01, 2010 23.25 23.76 22.89 22.92 152,351 -0.53(-2.26%)
May 28, 2010 23.45 23.69 23.24 23.45 99,653 -0.05(-0.21%)
May 27, 2010 23.07 23.53 23.00 23.50 66,221 +0.99(+4.40%)
May 26, 2010 22.70 22.70 22.40 22.51 179,970 +0.38(+1.72%)
May 25, 2010 21.60 22.15 21.57 22.13 348,663 -0.17(-0.76%)
May 24, 2010 22.52 22.55 22.28 22.30 165,352 -0.10(-0.45%)
May 21, 2010 21.76 22.67 21.76 22.40 341,532 +0.01(+0.04%)
May 20, 2010 22.13 22.60 22.11 22.39 220,596 -0.77(-3.32%)
May 19, 2010 23.14 23.25 22.80 23.16 216,789 -0.25(-1.07%)
May 18, 2010 24.01 24.01 23.25 23.41 72,831 -0.24(-1.01%)
May 17, 2010 24.32 24.89 23.53 23.65 274,037 -0.73(-2.99%)
May 14, 2010 24.38 25.27 24.20 24.38 356,727 -0.74(-2.96%)
May 13, 2010 25.25 25.49 25.09 25.12 39,759 -0.42(-1.63%)
May 12, 2010 25.41 25.57 25.25 25.54 42,981 +0.22(+0.87%)
May 11, 2010 25.42 25.47 25.25 25.32 71,607 -0.11(-0.43%)
May 10, 2010 25.25 25.43 25.20 25.43 31,983 +0.69(+2.79%)
May 07, 2010 24.86 24.92 24.50 24.74 53,724 -0.62(-2.44%)
May 06, 2010 25.53 25.77 22.00 25.36 154,100 -0.45(-1.74%)
May 05, 2010 25.95 26.17 25.78 25.81 144,612 -0.88(-3.30%)
May 04, 2010 27.34 27.38 26.66 26.69 46,611 -0.96(-3.47%)
May 03, 2010 27.59 27.76 27.45 27.65 100,931 +0.41(+1.51%)
Apr 30, 2010 27.20 27.32 27.00 27.24 59,002 +0.22(+0.81%)
Apr 29, 2010 27.07 27.22 26.95 27.02 16,668 +0.26(+0.97%)
Apr 28, 2010 26.69 26.84 26.48 26.76 69,160 +0.10(+0.38%)
Apr 27, 2010 26.91 26.93 26.64 26.66 56,030 -0.34(-1.26%)
Apr 26, 2010 27.08 27.09 26.91 27.00 31,550 -0.07(-0.26%)
Apr 23, 2010 26.59 27.09 26.48 27.07 125,324 +0.42(+1.58%)
Apr 22, 2010 26.33 26.68 26.09 26.65 12,473 +0.11(+0.41%)
Apr 21, 2010 26.53 26.64 26.27 26.54 37,697 +0.21(+0.80%)
Apr 20, 2010 26.25 26.55 26.20 26.33 36,102 +0.12(+0.46%)
Apr 19, 2010 26.67 26.67 25.95 26.21 29,016 -0.32(-1.21%)
Apr 16, 2010 26.91 26.91 26.40 26.53 77,722 -0.48(-1.78%)
Apr 15, 2010 27.14 27.18 26.90 27.01 72,681 +0.05(+0.19%)
Apr 14, 2010 26.69 27.08 26.62 26.96 29,606 +0.36(+1.35%)
Apr 13, 2010 26.74 26.74 26.27 26.60 135,710 +0.03(+0.11%)
Apr 12, 2010 26.65 26.90 26.52 26.57 29,285 -0.07(-0.26%)
Apr 09, 2010 26.78 26.87 26.46 26.64 58,780 -0.01(-0.04%)
Apr 08, 2010 26.41 26.70 26.34 26.65 31,884 -0.07(-0.26%)
Apr 07, 2010 26.99 27.20 26.66 26.72 35,775 -0.27(-1.00%)
Apr 06, 2010 27.00 27.04 26.83 26.99 136,534 +0.00(+0.00%)
Apr 05, 2010 26.76 26.99 26.51 26.99 53,116 +0.65(+2.47%)
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.