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 (%)
Mar 31, 2014 29.45 29.45 29.10 29.27 13,073 -0.15(-0.51%)
Mar 28, 2014 29.18 29.50 29.18 29.42 45,303 +0.08(+0.27%)
Mar 27, 2014 29.27 29.41 29.22 29.34 9,420 +0.32(+1.11%)
Mar 26, 2014 29.09 29.09 28.90 29.02 61,355 +0.06(+0.20%)
Mar 25, 2014 28.96 29.10 28.85 28.96 26,920 +0.18(+0.63%)
Mar 24, 2014 28.94 29.00 28.78 28.78 31,412 -0.09(-0.31%)
Mar 21, 2014 28.94 29.06 28.87 28.87 5,205 +0.09(+0.31%)
Mar 20, 2014 28.81 28.86 28.66 28.78 6,857 +0.01(+0.03%)
Mar 19, 2014 28.73 28.80 28.67 28.77 11,615 -0.07(-0.24%)
Mar 18, 2014 28.66 28.88 28.66 28.84 44,589 +0.13(+0.45%)
Mar 17, 2014 28.95 28.95 28.69 28.71 14,534 -0.36(-1.24%)
Mar 14, 2014 28.88 29.11 28.88 29.07 9,001 +0.22(+0.76%)
Mar 13, 2014 28.85 28.87 28.73 28.85 58,719 -0.16(-0.55%)
Mar 12, 2014 28.85 29.01 28.84 29.01 664,582 -0.21(-0.72%)
Mar 11, 2014 29.21 29.28 29.20 29.22 10,462 -0.06(-0.21%)
Mar 10, 2014 29.19 29.36 29.19 29.28 19,168 -0.23(-0.77%)
Mar 07, 2014 29.46 29.54 29.45 29.51 293,621 +0.10(+0.34%)
Mar 06, 2014 29.16 29.43 29.16 29.41 21,018 +0.22(+0.75%)
Mar 05, 2014 29.48 29.53 29.17 29.19 20,148 -0.48(-1.62%)
Mar 04, 2014 29.66 29.69 29.61 29.67 37,450 -0.28(-0.93%)
Mar 03, 2014 30.03 30.15 29.90 29.95 1,176,796 +0.46(+1.56%)
Feb 28, 2014 29.24 29.57 29.24 29.49 22,776 +0.11(+0.37%)
Feb 27, 2014 29.34 29.47 29.34 29.38 57,470 -0.12(-0.41%)
Feb 26, 2014 29.58 29.65 29.50 29.50 27,949 -0.01(-0.03%)
Feb 25, 2014 29.71 29.71 29.51 29.51 24,896 -0.31(-1.04%)
Feb 24, 2014 29.80 29.89 29.78 29.82 12,643 +0.04(+0.13%)
Feb 21, 2014 29.84 29.84 29.65 29.78 33,982 -0.10(-0.33%)
Feb 20, 2014 29.90 29.91 29.82 29.88 22,791 -0.01(-0.03%)
Feb 19, 2014 29.77 29.98 29.77 29.89 64,054 +0.17(+0.57%)
Feb 18, 2014 29.57 29.81 29.57 29.72 39,785 +0.40(+1.36%)
Feb 14, 2014 29.25 29.32 29.32 29.32 35,100 +0.05(+0.17%)
Feb 13, 2014 29.09 29.30 29.09 29.27 7,459 +0.16(+0.55%)
Feb 12, 2014 29.33 29.33 29.09 29.11 8,601 -0.03(-0.10%)
Feb 11, 2014 29.12 29.15 29.05 29.14 10,654 +0.21(+0.73%)
Feb 10, 2014 29.09 29.12 28.91 28.93 121,249 -0.19(-0.65%)
Feb 07, 2014 28.78 29.20 28.78 29.12 15,277 +0.41(+1.43%)
Feb 06, 2014 28.72 28.72 28.59 28.71 296,444 +0.27(+0.95%)
Feb 05, 2014 28.46 28.46 28.37 28.44 18,247 +0.08(+0.28%)
Feb 04, 2014 28.40 28.46 28.28 28.36 144,584 +0.08(+0.28%)
Feb 03, 2014 28.25 28.35 28.12 28.28 18,700 -0.06(-0.21%)
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%)
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.