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 (%)
Jan 31, 2014 28.48 28.56 28.28 28.34 20,637 -0.23(-0.81%)
Jan 30, 2014 28.71 28.71 28.54 28.57 19,630 -0.03(-0.10%)
Jan 29, 2014 28.49 28.68 28.38 28.60 63,256 +0.12(+0.42%)
Jan 28, 2014 28.41 28.53 28.41 28.48 12,855 +0.19(+0.67%)
Jan 27, 2014 28.44 28.49 28.18 28.29 35,715 -0.19(-0.67%)
Jan 24, 2014 28.45 28.54 28.33 28.48 6,562 +0.09(+0.32%)
Jan 23, 2014 28.54 28.54 28.38 28.39 23,247 -0.16(-0.56%)
Jan 22, 2014 28.36 28.56 28.33 28.55 89,369 +0.36(+1.28%)
Jan 21, 2014 28.32 28.39 28.13 28.19 50,942 +0.24(+0.86%)
Jan 17, 2014 28.00 27.95 27.95 27.95 13,700 +0.07(+0.26%)
Jan 16, 2014 28.02 28.09 27.87 27.88 675,286 -0.14(-0.51%)
Jan 15, 2014 27.80 28.18 27.88 28.02 588,749 +0.22(+0.79%)
Jan 14, 2014 27.89 27.89 27.76 27.80 75,334 +0.05(+0.18%)
Jan 13, 2014 27.88 27.93 27.75 27.75 14,699 -0.19(-0.68%)
Jan 10, 2014 27.78 27.96 27.68 27.94 32,422 +0.09(+0.32%)
Jan 09, 2014 28.20 28.20 27.69 27.85 22,132 -0.20(-0.71%)
Jan 08, 2014 28.20 28.20 28.00 28.05 12,745 -0.18(-0.62%)
Jan 07, 2014 28.29 28.29 28.18 28.23 408,222 -0.02(-0.09%)
Jan 06, 2014 28.29 28.29 28.13 28.25 39,021 -0.01(-0.04%)
Jan 03, 2014 28.45 28.50 28.16 28.26 25,616 -0.25(-0.88%)
Jan 02, 2014 28.94 28.94 28.51 28.51 302,623 -0.64(-2.20%)
Dec 31, 2013 29.18 29.15 29.15 29.15 48,600 -0.09(-0.31%)
Dec 30, 2013 29.28 29.41 29.24 29.24 36,925 -0.15(-0.51%)
Dec 27, 2013 29.47 29.59 29.38 29.39 6,758 +0.02(+0.07%)
Dec 26, 2013 29.32 29.42 29.32 29.37 10,076 +0.08(+0.27%)
Dec 24, 2013 29.28 29.31 29.25 29.29 25,668 +0.11(+0.38%)
Dec 23, 2013 29.22 29.24 29.14 29.18 40,444 -0.05(-0.17%)
Dec 20, 2013 29.01 29.24 29.01 29.23 18,115 +0.27(+0.93%)
Dec 19, 2013 28.85 29.06 28.85 28.96 40,762 +0.21(+0.73%)
Dec 18, 2013 28.68 28.85 28.68 28.75 50,130 +0.21(+0.74%)
Dec 17, 2013 28.68 28.74 28.53 28.54 7,737 -0.21(-0.73%)
Dec 16, 2013 28.85 28.91 28.74 28.75 37,807 +0.18(+0.63%)
Dec 13, 2013 28.62 28.64 28.53 28.57 25,686 -0.14(-0.49%)
Dec 12, 2013 28.85 28.85 28.69 28.71 10,953 -0.22(-0.76%)
Dec 11, 2013 28.81 28.98 28.80 28.93 37,174 -0.03(-0.10%)
Dec 10, 2013 28.98 29.00 28.81 28.96 68,433 +0.13(+0.45%)
Dec 09, 2013 29.12 29.16 28.83 28.83 13,050 -0.39(-1.33%)
Dec 06, 2013 29.20 29.22 29.12 29.22 113,969 +0.12(+0.42%)
Dec 05, 2013 28.90 29.21 28.90 29.10 85,065 +0.08(+0.26%)
Dec 04, 2013 29.15 29.30 29.00 29.02 13,507 -0.10(-0.34%)
Dec 03, 2013 28.92 29.14 28.91 29.12 91,653 +0.25(+0.87%)
Dec 02, 2013 28.69 29.03 28.59 28.87 78,202 +0.18(+0.63%)
Nov 29, 2013 28.80 28.89 28.69 28.69 11,626 -0.03(-0.10%)
Nov 27, 2013 28.50 28.72 28.50 28.72 183,592 +0.05(+0.17%)
Nov 26, 2013 28.69 28.72 28.52 28.67 51,271 +0.05(+0.17%)
Nov 25, 2013 28.48 28.68 28.26 28.62 39,030 -0.07(-0.24%)
Nov 22, 2013 28.59 28.70 28.46 28.69 78,495 +0.21(+0.74%)
Nov 21, 2013 28.17 28.50 28.17 28.48 10,223 +0.48(+1.71%)
Nov 20, 2013 27.81 28.07 27.81 28.00 10,327 +0.20(+0.72%)
Nov 19, 2013 27.98 28.07 27.77 27.80 46,706 -0.14(-0.50%)
Nov 18, 2013 28.10 28.21 27.94 27.94 38,442 -0.24(-0.85%)
Nov 15, 2013 28.08 28.18 28.05 28.18 31,545 +0.10(+0.36%)
Nov 14, 2013 27.98 28.28 27.98 28.08 5,255 +0.48(+1.72%)
Nov 12, 2013 27.79 27.87 27.52 27.60 7,887 -0.22(-0.77%)
Nov 11, 2013 27.52 27.82 27.51 27.82 11,277 +0.23(+0.85%)
Nov 08, 2013 27.40 27.62 27.34 27.59 6,077 +0.24(+0.86%)
Nov 07, 2013 27.47 27.50 27.31 27.35 13,539 -0.22(-0.80%)
Nov 06, 2013 27.59 27.80 27.48 27.57 96,159 +0.07(+0.25%)
Nov 05, 2013 27.59 27.59 27.48 27.50 7,823 -0.09(-0.33%)
Nov 04, 2013 27.55 27.66 27.51 27.59 529,342 -0.10(-0.36%)
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.