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 (%)
Feb 29, 2012 30.52 30.71 30.07 30.68 143,210 +0.18(+0.59%)
Feb 28, 2012 30.85 30.96 30.43 30.50 70,640 -0.39(-1.26%)
Feb 27, 2012 31.17 31.23 30.77 30.89 348,650 -0.52(-1.66%)
Feb 24, 2012 31.10 31.43 31.01 31.41 142,533 +0.30(+0.96%)
Feb 23, 2012 30.98 31.15 30.68 31.11 182,900 +0.28(+0.91%)
Feb 22, 2012 30.63 30.90 30.62 30.83 92,720 +0.22(+0.72%)
Feb 21, 2012 30.44 30.71 30.32 30.61 107,731 +0.42(+1.39%)
Feb 17, 2012 30.16 30.20 30.00 30.19 72,867 +0.08(+0.27%)
Feb 16, 2012 29.91 30.13 29.82 30.11 129,310 +0.21(+0.70%)
Feb 15, 2012 29.83 29.91 29.70 29.90 158,790 +0.20(+0.68%)
Feb 14, 2012 29.69 29.70 29.57 29.70 23,290 +0.12(+0.40%)
Feb 13, 2012 29.64 29.64 29.45 29.58 37,195 +0.11(+0.39%)
Feb 10, 2012 29.28 29.49 29.23 29.46 63,713 -0.18(-0.62%)
Feb 09, 2012 29.56 29.68 29.41 29.65 121,541 +0.25(+0.85%)
Feb 08, 2012 29.24 29.40 29.13 29.40 56,617 +0.19(+0.65%)
Feb 07, 2012 29.21 29.42 29.10 29.21 87,354 +0.00(+0.00%)
Feb 06, 2012 28.91 29.25 28.86 29.21 73,865 +0.36(+1.24%)
Feb 03, 2012 28.64 28.86 28.47 28.85 58,101 +0.45(+1.59%)
Feb 02, 2012 28.24 28.42 28.05 28.40 360,333 +0.18(+0.64%)
Feb 01, 2012 28.50 28.52 28.17 28.22 434,170 -0.04(-0.14%)
Jan 31, 2012 28.74 28.74 28.17 28.26 355,139 -0.09(-0.32%)
Jan 30, 2012 28.49 28.64 28.27 28.35 796,213 -0.35(-1.22%)
Jan 27, 2012 28.48 28.74 28.47 28.70 70,332 +0.20(+0.70%)
Jan 26, 2012 28.75 28.75 28.32 28.50 44,881 -0.01(-0.04%)
Jan 25, 2012 28.14 28.52 28.02 28.51 79,157 +0.27(+0.96%)
Jan 24, 2012 28.15 28.37 28.13 28.24 74,104 -0.06(-0.21%)
Jan 23, 2012 27.84 28.37 27.84 28.30 251,903 +0.31(+1.11%)
Jan 20, 2012 28.10 28.17 27.82 27.99 25,313 -0.35(-1.24%)
Jan 19, 2012 28.37 28.45 28.13 28.34 64,741 -0.04(-0.14%)
Jan 18, 2012 28.43 28.45 28.16 28.38 50,575 -0.04(-0.14%)
Jan 17, 2012 28.40 28.50 28.25 28.42 83,406 +0.09(+0.32%)
Jan 13, 2012 28.18 28.34 28.08 28.33 23,809 +0.04(+0.14%)
Jan 12, 2012 28.97 29.19 28.20 28.29 181,185 -0.46(-1.60%)
Jan 11, 2012 28.77 29.01 28.00 28.75 91,765 -0.28(-0.96%)
Jan 10, 2012 29.04 29.20 28.96 29.03 124,060 +0.09(+0.31%)
Jan 09, 2012 29.05 29.05 28.73 28.94 108,795 -0.15(-0.51%)
Jan 06, 2012 28.82 29.09 28.76 29.09 37,097 +0.24(+0.83%)
Jan 05, 2012 29.00 29.20 28.74 28.85 72,228 -0.38(-1.30%)
Jan 04, 2012 28.71 29.28 28.71 29.23 323,778 +1.61(+5.83%)
Dec 30, 2011 27.66 27.88 27.55 27.62 210,071 -0.26(-0.93%)
Dec 29, 2011 27.61 27.91 27.58 27.88 231,673 +0.15(+0.54%)
Dec 28, 2011 28.15 28.15 27.61 27.73 846,903 -0.37(-1.32%)
Dec 27, 2011 27.81 28.26 27.81 28.10 777,836 +0.40(+1.46%)
Dec 23, 2011 27.75 27.88 27.68 27.70 10,838 -0.02(-0.08%)
Dec 21, 2011 27.49 27.79 27.42 27.72 61,047 +0.23(+0.84%)
Dec 20, 2011 27.25 27.50 27.25 27.49 16,002 +0.87(+3.27%)
Dec 19, 2011 26.83 26.89 26.56 26.62 76,067 -0.19(-0.71%)
Dec 16, 2011 26.89 27.01 26.57 26.81 11,788 +0.01(+0.04%)
Dec 15, 2011 27.28 27.30 26.80 26.80 8,197 -0.20(-0.74%)
Dec 14, 2011 27.67 27.74 26.93 27.00 28,043 -1.25(-4.42%)
Dec 13, 2011 28.04 28.47 28.04 28.25 12,471 +0.40(+1.43%)
Dec 12, 2011 27.90 27.95 27.78 27.85 14,827 -0.43(-1.52%)
Dec 09, 2011 28.08 28.29 27.98 28.28 6,665 +0.34(+1.22%)
Dec 08, 2011 28.49 28.49 27.94 27.94 9,688 -0.55(-1.95%)
Dec 07, 2011 28.72 28.72 28.36 28.50 43,732 -0.21(-0.71%)
Dec 06, 2011 28.59 28.79 28.49 28.70 57,448 +0.13(+0.46%)
Dec 05, 2011 29.25 29.25 28.46 28.57 23,589 -0.15(-0.52%)
Dec 02, 2011 28.59 28.72 28.38 28.72 45,380 +0.35(+1.23%)
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.