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 (%)
Aug 29, 2014 28.53 28.67 28.67 28.67 40,100 +0.16(+0.56%)
Aug 28, 2014 28.61 28.61 28.43 28.51 48,431 -0.01(-0.03%)
Aug 27, 2014 28.56 28.58 28.31 28.52 169,631 +0.07(+0.24%)
Aug 26, 2014 28.52 28.55 28.38 28.45 38,654 +0.03(+0.11%)
Aug 25, 2014 28.33 28.45 28.30 28.42 37,747 +0.10(+0.35%)
Aug 22, 2014 28.35 28.42 28.26 28.32 1,580,738 -0.10(-0.35%)
Aug 21, 2014 28.26 28.45 28.24 28.42 23,549 +0.15(+0.53%)
Aug 20, 2014 28.29 28.29 28.11 28.27 44,847 +0.08(+0.28%)
Aug 19, 2014 28.22 28.25 28.14 28.19 63,167 +0.04(+0.14%)
Aug 18, 2014 28.17 28.17 28.04 28.15 35,732 -0.28(-0.98%)
Aug 15, 2014 28.29 28.51 28.23 28.43 91,713 +0.14(+0.49%)
Aug 14, 2014 28.71 28.71 28.25 28.29 43,263 -0.58(-2.01%)
Aug 13, 2014 28.78 28.93 28.70 28.87 10,201 +0.08(+0.28%)
Aug 12, 2014 28.88 28.95 28.71 28.79 60,977 -0.24(-0.83%)
Aug 11, 2014 29.06 29.17 29.02 29.03 48,577 +0.07(+0.24%)
Aug 08, 2014 29.12 29.12 28.89 28.96 70,715 -0.14(-0.48%)
Aug 07, 2014 29.05 29.11 28.90 29.10 672,458 +0.18(+0.62%)
Aug 06, 2014 28.88 29.02 28.88 28.92 29,634 +0.15(+0.51%)
Aug 05, 2014 28.85 28.90 28.68 28.77 386,434 -0.12(-0.41%)
Aug 04, 2014 28.81 28.99 28.79 28.89 76,266 +0.13(+0.45%)
Aug 01, 2014 28.88 28.90 28.72 28.76 260,661 -0.26(-0.90%)
Jul 31, 2014 29.09 29.18 29.00 29.02 52,970 -0.10(-0.34%)
Jul 30, 2014 29.39 29.43 29.10 29.12 15,682 -0.29(-0.99%)
Jul 29, 2014 29.33 29.41 29.24 29.41 11,849 +0.08(+0.27%)
Jul 28, 2014 29.37 29.38 29.26 29.33 9,651 -0.20(-0.68%)
Jul 25, 2014 29.34 29.54 29.23 29.53 16,700 +0.14(+0.48%)
Jul 24, 2014 29.46 29.48 29.31 29.39 18,148 -0.08(-0.27%)
Jul 23, 2014 29.43 29.48 29.35 29.47 20,983 +0.11(+0.37%)
Jul 22, 2014 29.57 29.57 29.31 29.36 13,937 -0.18(-0.61%)
Jul 21, 2014 29.38 29.54 29.37 29.54 42,484 +0.18(+0.61%)
Jul 18, 2014 29.54 29.54 29.36 29.36 10,191 -0.15(-0.51%)
Jul 17, 2014 29.61 29.61 29.36 29.51 32,746 -0.01(-0.03%)
Jul 16, 2014 29.56 29.68 29.52 29.52 259,637 +0.07(+0.24%)
Jul 15, 2014 29.54 29.58 29.40 29.45 11,441 -0.36(-1.21%)
Jul 14, 2014 29.68 29.83 29.58 29.81 43,273 +0.23(+0.78%)
Jul 11, 2014 29.75 29.78 29.56 29.58 18,593 -0.38(-1.27%)
Jul 10, 2014 29.77 29.99 29.50 29.96 22,918 +0.17(+0.57%)
Jul 09, 2014 29.89 30.18 29.70 29.79 18,700 -0.20(-0.67%)
Jul 08, 2014 30.12 30.15 29.91 29.99 32,530 -0.14(-0.46%)
Jul 07, 2014 30.28 30.28 30.11 30.13 14,107 -0.22(-0.72%)
Jul 03, 2014 30.44 30.35 30.35 30.35 207,300 -0.09(-0.30%)
Jul 02, 2014 30.59 30.66 30.44 30.44 35,397 -0.31(-1.01%)
Jul 01, 2014 30.75 30.82 30.65 30.75 35,719 +0.00(+0.00%)
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.