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 28, 2013 28.41 28.49 28.10 28.16 84,560 -0.16(-0.56%)
Feb 27, 2013 28.58 28.67 28.32 28.32 112,720 -0.26(-0.91%)
Feb 26, 2013 28.90 28.94 28.54 28.58 135,230 -0.42(-1.45%)
Feb 22, 2013 28.90 29.00 28.81 29.00 51,661 +0.14(+0.49%)
Feb 21, 2013 28.90 29.02 28.79 28.86 111,532 -0.44(-1.50%)
Feb 20, 2013 29.72 29.72 29.21 29.30 171,844 -0.46(-1.55%)
Feb 19, 2013 29.62 29.78 29.54 29.76 197,745 -0.04(-0.13%)
Feb 15, 2013 29.58 29.80 29.49 29.80 78,175 -0.11(-0.37%)
Feb 14, 2013 29.89 29.97 29.82 29.91 52,251 +0.00(+0.00%)
Feb 13, 2013 29.94 30.00 29.87 29.91 20,168 +0.03(+0.09%)
Feb 12, 2013 29.89 29.89 29.79 29.88 57,193 +0.04(+0.14%)
Feb 11, 2013 29.68 29.85 29.57 29.84 53,984 +0.00(+0.00%)
Feb 08, 2013 29.90 29.92 29.76 29.84 56,400 +0.26(+0.88%)
Feb 07, 2013 29.75 29.80 29.50 29.58 78,148 -0.09(-0.30%)
Feb 06, 2013 29.41 29.68 29.37 29.67 717,244 +0.38(+1.30%)
Feb 04, 2013 29.30 29.44 29.21 29.29 31,251 -0.19(-0.64%)
Feb 01, 2013 29.36 29.62 29.32 29.48 504,449 +0.17(+0.58%)
Jan 31, 2013 29.03 29.32 29.03 29.31 53,095 +0.09(+0.31%)
Jan 30, 2013 29.05 29.22 29.04 29.22 13,135 +0.26(+0.90%)
Jan 29, 2013 28.77 29.00 28.76 28.96 22,132 +0.22(+0.77%)
Jan 28, 2013 28.83 28.83 28.57 28.74 14,053 -0.06(-0.21%)
Jan 25, 2013 28.89 28.93 28.72 28.80 57,830 -0.04(-0.14%)
Jan 24, 2013 28.79 28.89 28.75 28.84 26,529 +0.08(+0.28%)
Jan 23, 2013 28.71 28.77 28.67 28.76 85,024 +0.01(+0.03%)
Jan 22, 2013 28.73 28.81 28.63 28.75 41,612 +0.14(+0.49%)
Jan 18, 2013 28.40 28.64 28.32 28.61 9,470 +0.20(+0.70%)
Jan 17, 2013 28.32 28.50 28.24 28.41 61,140 +0.29(+1.03%)
Jan 16, 2013 28.16 28.20 28.00 28.12 40,004 +0.02(+0.09%)
Jan 15, 2013 28.30 28.30 28.05 28.10 389,723 -0.24(-0.86%)
Jan 14, 2013 28.16 28.36 28.00 28.34 18,186 +0.29(+1.03%)
Jan 11, 2013 27.96 28.06 27.90 28.05 17,684 -0.15(-0.53%)
Jan 10, 2013 28.37 28.38 28.17 28.20 74,225 +0.10(+0.36%)
Jan 09, 2013 28.10 28.17 27.99 28.10 25,495 -0.09(-0.32%)
Jan 08, 2013 28.21 28.21 28.06 28.19 10,745 +0.16(+0.57%)
Jan 07, 2013 27.92 28.08 27.87 28.03 37,152 +0.07(+0.25%)
Jan 04, 2013 27.88 28.01 27.81 27.96 30,468 -0.00(-0.01%)
Jan 03, 2013 27.96 28.11 27.95 27.96 86,620 -0.15(-0.52%)
Jan 02, 2013 28.23 28.23 28.03 28.11 111,520 +0.17(+0.61%)
Dec 31, 2012 27.66 28.08 27.66 27.94 49,455 +0.05(+0.18%)
Dec 28, 2012 27.97 28.00 27.82 27.89 39,515 -0.12(-0.43%)
Dec 27, 2012 27.97 28.01 27.83 28.01 2,702 +0.03(+0.11%)
Dec 26, 2012 27.89 28.04 27.87 27.98 140,494 +0.50(+1.82%)
Dec 24, 2012 27.44 27.49 26.42 27.48 15,754 -0.13(-0.47%)
Dec 21, 2012 27.60 27.65 27.49 27.61 123,671 -0.21(-0.75%)
Dec 20, 2012 27.80 27.98 27.78 27.82 115,161 +0.04(+0.14%)
Dec 19, 2012 27.52 27.82 27.52 27.78 13,004 +0.33(+1.20%)
Dec 18, 2012 27.32 27.52 27.28 27.45 18,300 +0.22(+0.81%)
Dec 17, 2012 27.20 27.31 27.20 27.23 41,037 -0.02(-0.07%)
Dec 14, 2012 27.06 27.30 27.05 27.25 9,724 +0.27(+1.00%)
Dec 13, 2012 27.11 27.21 26.91 26.98 10,718 -0.32(-1.17%)
Dec 12, 2012 27.38 27.42 27.18 27.30 133,125 +0.26(+0.96%)
Dec 11, 2012 27.03 27.05 26.91 27.04 58,704 +0.08(+0.30%)
Dec 10, 2012 27.11 27.16 26.96 26.96 165,771 -0.15(-0.55%)
Dec 07, 2012 27.18 27.27 27.06 27.11 12,004 -0.08(-0.29%)
Dec 06, 2012 27.32 27.39 27.09 27.19 7,916 -0.41(-1.49%)
Dec 05, 2012 27.78 27.80 27.53 27.60 19,800 -0.16(-0.58%)
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.