FinancialContent is the trusted provider of stock market information to the media industry.
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 (%)
Oct 30, 2015 13.44 13.74 13.41 13.63 14,802 +0.24(+1.79%)
Oct 29, 2015 13.47 13.65 13.36 13.39 37,785 -0.06(-0.45%)
Oct 28, 2015 13.10 13.48 13.10 13.45 104,108 +0.49(+3.78%)
Oct 27, 2015 12.90 12.96 12.83 12.96 108,320 -0.09(-0.69%)
Oct 26, 2015 13.19 13.19 13.04 13.05 16,454 -0.17(-1.29%)
Oct 23, 2015 13.22 13.30 13.15 13.22 29,547 -0.14(-1.05%)
Oct 22, 2015 13.36 13.41 13.26 13.36 15,710 +0.10(+0.75%)
Oct 21, 2015 13.23 13.37 13.13 13.26 38,998 -0.15(-1.12%)
Oct 20, 2015 13.33 13.43 13.30 13.41 35,454 +0.04(+0.30%)
Oct 19, 2015 13.46 13.51 13.33 13.37 8,534 -0.42(-3.05%)
Oct 16, 2015 13.73 13.83 13.65 13.79 8,305 +0.11(+0.80%)
Oct 15, 2015 13.58 13.70 13.38 13.68 474,272 -0.01(-0.05%)
Oct 14, 2015 13.63 13.73 13.58 13.69 34,788 +0.08(+0.57%)
Oct 13, 2015 13.75 13.88 13.59 13.61 21,934 -0.25(-1.80%)
Oct 12, 2015 14.42 14.42 13.84 13.86 986,929 -0.48(-3.35%)
Oct 09, 2015 14.40 14.47 14.26 14.34 977,386 -0.12(-0.83%)
Oct 08, 2015 14.27 14.50 14.23 14.46 11,722 +0.28(+1.95%)
Oct 07, 2015 14.50 14.54 14.15 14.18 343,166 -0.18(-1.23%)
Oct 06, 2015 13.97 14.37 13.93 14.36 72,413 +0.52(+3.76%)
Oct 05, 2015 13.78 13.92 13.76 13.84 27,848 +0.30(+2.21%)
Oct 02, 2015 13.22 13.56 13.22 13.54 123,508 +0.10(+0.74%)
Oct 01, 2015 13.91 13.94 13.44 13.44 18,946 -0.20(-1.47%)
Sep 30, 2015 13.52 13.67 13.52 13.64 33,990 +0.08(+0.59%)
Sep 29, 2015 13.46 13.63 13.46 13.56 215,194 +0.18(+1.35%)
Sep 28, 2015 13.43 13.50 13.37 13.38 23,251 -0.31(-2.25%)
Sep 25, 2015 13.70 13.78 13.53 13.69 6,818 +0.06(+0.42%)
Sep 24, 2015 13.46 13.65 13.46 13.63 11,024 +0.02(+0.15%)
Sep 23, 2015 13.93 14.14 13.56 13.61 26,441 -0.23(-1.66%)
Sep 22, 2015 13.60 13.87 13.58 13.84 46,408 +0.03(+0.22%)
Sep 21, 2015 13.72 13.83 13.68 13.81 12,928 +0.31(+2.30%)
Sep 18, 2015 13.64 13.73 13.39 13.50 6,248 -0.33(-2.39%)
Sep 17, 2015 13.91 13.94 13.69 13.83 5,169 -0.13(-0.93%)
Sep 16, 2015 13.84 14.10 13.74 13.96 9,694 +0.41(+3.03%)
Sep 15, 2015 13.47 13.55 13.40 13.55 32,250 +0.13(+0.97%)
Sep 14, 2015 13.57 13.61 13.39 13.42 5,629 -0.39(-2.82%)
Sep 11, 2015 13.74 13.95 13.58 13.81 38,687 -0.14(-1.01%)
Sep 10, 2015 13.74 13.97 13.66 13.95 39,228 +0.26(+1.90%)
Sep 09, 2015 14.06 14.06 13.65 13.69 26,601 -0.35(-2.49%)
Sep 08, 2015 13.93 14.11 13.72 14.04 20,701 +0.01(+0.07%)
Sep 04, 2015 14.12 14.03 14.03 14.03 12,200 -0.27(-1.87%)
Sep 03, 2015 14.30 14.59 14.20 14.30 15,716 +0.18(+1.25%)
Sep 02, 2015 14.20 14.27 13.59 14.12 80,530 +0.22(+1.58%)
Sep 01, 2015 14.39 14.50 13.84 13.90 459,920 -0.89(-6.02%)
Aug 31, 2015 13.85 15.01 13.66 14.79 43,466 +0.75(+5.34%)
Aug 28, 2015 13.43 14.21 13.43 14.04 35,424 +0.62(+4.62%)
Aug 27, 2015 12.84 13.43 12.82 13.42 27,549 +0.84(+6.68%)
Aug 26, 2015 12.58 12.65 12.50 12.58 38,050 +0.02(+0.16%)
Aug 25, 2015 12.78 12.84 12.51 12.56 49,582 +0.07(+0.56%)
Aug 24, 2015 12.57 12.76 12.39 12.49 101,680 -0.61(-4.66%)
Aug 21, 2015 13.18 13.23 12.98 13.10 75,937 -0.20(-1.50%)
Aug 20, 2015 13.45 13.57 13.30 13.30 43,881 -0.15(-1.12%)
Aug 19, 2015 13.83 13.83 13.45 13.45 24,913 -0.41(-2.96%)
Aug 18, 2015 13.88 13.94 13.82 13.86 77,068 -0.07(-0.50%)
Aug 17, 2015 14.08 14.09 13.93 13.93 8,079 -0.07(-0.50%)
Aug 14, 2015 14.11 14.18 14.00 14.00 36,214 -0.17(-1.20%)
Aug 13, 2015 14.26 14.28 14.09 14.17 92,235 -0.18(-1.25%)
Aug 12, 2015 14.30 14.38 14.24 14.35 13,815 +0.15(+1.06%)
Aug 11, 2015 14.16 14.20 14.02 14.20 23,852 -0.17(-1.18%)
Aug 10, 2015 14.09 14.41 14.09 14.37 36,540 +0.35(+2.50%)
Aug 07, 2015 14.05 14.09 13.98 14.02 19,588 -0.16(-1.13%)
Aug 06, 2015 14.08 14.20 14.05 14.18 2,586 -0.02(-0.14%)
Aug 05, 2015 14.41 14.47 14.12 14.20 200,479 -0.14(-0.98%)
Aug 04, 2015 14.32 14.40 14.24 14.34 303,518 +0.14(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.