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, 2014 30.73 30.79 30.62 30.75 444,137 -0.09(-0.30%)
Jun 27, 2014 30.92 30.95 30.75 30.84 28,357 +0.02(+0.08%)
Jun 26, 2014 30.99 30.99 30.82 30.82 106,174 -0.32(-1.03%)
Jun 25, 2014 31.05 31.14 30.98 31.14 8,614 +0.01(+0.03%)
Jun 24, 2014 31.03 31.19 31.03 31.13 9,462 +0.09(+0.29%)
Jun 23, 2014 31.11 31.11 30.94 31.04 16,136 -0.12(-0.39%)
Jun 20, 2014 31.15 31.17 31.07 31.16 15,387 +0.03(+0.10%)
Jun 19, 2014 31.14 31.26 30.86 31.13 47,305 +0.06(+0.19%)
Jun 18, 2014 31.06 31.12 30.99 31.07 164,855 +0.14(+0.45%)
Jun 17, 2014 30.93 31.03 30.82 30.93 17,653 +0.07(+0.23%)
Jun 16, 2014 30.79 30.90 30.74 30.86 35,035 +0.14(+0.46%)
Jun 13, 2014 30.77 30.82 30.63 30.72 37,643 -0.04(-0.13%)
Jun 12, 2014 30.35 30.78 30.33 30.76 44,067 +0.77(+2.57%)
Jun 11, 2014 30.00 30.00 29.94 29.99 15,085 +0.08(+0.28%)
Jun 10, 2014 30.00 30.01 29.75 29.91 14,158 +0.11(+0.39%)
Jun 06, 2014 29.78 29.80 29.69 29.79 29,719 -0.01(-0.03%)
Jun 05, 2014 29.53 29.81 29.52 29.80 21,016 +0.16(+0.54%)
Jun 04, 2014 29.79 29.82 29.59 29.64 49,394 -0.08(-0.27%)
Jun 03, 2014 29.68 29.72 29.64 29.72 231,065 +0.01(+0.03%)
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.