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, 2015 17.13 17.34 17.08 17.24 49,812 +0.32(+1.89%)
Jun 29, 2015 16.95 17.07 16.91 16.92 80,755 -0.24(-1.40%)
Jun 26, 2015 17.23 17.27 17.16 17.16 6,653 -0.05(-0.29%)
Jun 25, 2015 17.21 17.24 17.13 17.21 9,161 -0.12(-0.69%)
Jun 24, 2015 17.48 17.58 17.25 17.33 13,259 -0.22(-1.25%)
Jun 23, 2015 17.18 17.59 17.18 17.55 14,770 +0.30(+1.74%)
Jun 22, 2015 17.10 17.30 17.05 17.25 11,751 +0.03(+0.17%)
Jun 19, 2015 17.30 17.31 17.14 17.22 53,354 -0.26(-1.49%)
Jun 18, 2015 17.55 17.55 17.43 17.48 28,979 +0.00(+0.00%)
Jun 17, 2015 17.82 17.82 17.25 17.48 8,312 -0.03(-0.17%)
Jun 16, 2015 17.41 17.51 17.36 17.51 31,826 +0.12(+0.69%)
Jun 15, 2015 17.32 17.45 17.31 17.39 17,565 -0.03(-0.17%)
Jun 12, 2015 17.54 17.57 17.41 17.42 9,515 -0.27(-1.53%)
Jun 11, 2015 17.77 17.77 17.63 17.69 17,148 -0.14(-0.79%)
Jun 10, 2015 17.85 17.90 17.69 17.83 35,974 +0.30(+1.71%)
Jun 09, 2015 17.47 17.64 17.47 17.53 36,711 +0.48(+2.82%)
Jun 08, 2015 17.07 17.10 16.98 17.05 39,180 -0.06(-0.35%)
Jun 05, 2015 16.65 17.16 16.65 17.11 17,717 +0.19(+1.12%)
Jun 04, 2015 17.13 17.13 16.81 16.92 161,397 -0.36(-2.08%)
Jun 03, 2015 17.51 17.54 17.22 17.28 7,813 -0.35(-1.99%)
Jun 02, 2015 17.48 17.65 17.42 17.63 649,226 +0.22(+1.26%)
Jun 01, 2015 17.49 17.54 17.30 17.41 54,570 -0.12(-0.68%)
May 29, 2015 17.01 17.61 17.01 17.53 37,337 +0.55(+3.24%)
May 28, 2015 16.75 16.98 16.75 16.98 44,693 +0.04(+0.24%)
May 27, 2015 17.03 17.12 16.89 16.94 32,340 -0.32(-1.85%)
May 26, 2015 17.46 17.48 17.18 17.26 429,390 -0.49(-2.76%)
May 22, 2015 17.67 17.75 17.75 17.75 8,800 -0.21(-1.17%)
May 21, 2015 17.83 18.01 17.82 17.96 28,354 +0.37(+2.10%)
May 20, 2015 17.65 17.66 17.55 17.59 28,027 +0.08(+0.46%)
May 19, 2015 17.80 17.80 17.44 17.51 226,600 -0.49(-2.72%)
May 18, 2015 18.00 18.04 17.90 18.00 22,034 -0.09(-0.51%)
May 15, 2015 17.89 18.13 17.81 18.09 33,646 -0.03(-0.15%)
May 14, 2015 18.19 18.27 17.97 18.12 38,933 +0.08(+0.43%)
May 13, 2015 18.19 18.35 18.04 18.04 47,011 +0.03(+0.18%)
May 12, 2015 17.86 18.20 17.86 18.01 208,106 +0.28(+1.58%)
May 11, 2015 17.82 17.83 17.62 17.73 38,039 -0.11(-0.62%)
May 08, 2015 17.78 17.86 17.59 17.84 27,907 +0.12(+0.68%)
May 07, 2015 18.19 18.19 17.68 17.72 89,096 -0.48(-2.64%)
May 06, 2015 18.52 18.71 18.18 18.20 546,018 -0.03(-0.16%)
May 05, 2015 18.30 18.41 18.22 18.23 43,224 +0.20(+1.11%)
May 04, 2015 17.93 18.03 17.88 18.03 552,755 +0.00(+0.00%)
May 01, 2015 17.85 18.03 17.80 18.03 87,110 +0.08(+0.45%)
Apr 30, 2015 17.67 18.00 17.65 17.95 120,988 +0.31(+1.76%)
Apr 29, 2015 17.51 17.85 17.51 17.64 74,920 +0.17(+0.97%)
Apr 28, 2015 17.49 17.62 17.45 17.47 43,439 +0.00(+0.00%)
Apr 27, 2015 17.60 17.61 17.45 17.47 49,037 -0.12(-0.68%)
Apr 24, 2015 17.49 17.63 17.49 17.59 33,020 +0.07(+0.40%)
Apr 23, 2015 17.35 17.68 17.35 17.52 325,942 +0.29(+1.68%)
Apr 22, 2015 17.13 17.25 17.07 17.23 39,206 +0.16(+0.94%)
Apr 21, 2015 17.25 17.27 17.01 17.07 44,431 -0.18(-1.04%)
Apr 20, 2015 17.14 17.39 17.13 17.25 32,938 -0.08(-0.46%)
Apr 17, 2015 17.32 17.47 17.23 17.33 60,168 -0.09(-0.52%)
Apr 16, 2015 17.14 17.55 17.08 17.42 75,845 +0.29(+1.69%)
Apr 15, 2015 16.66 17.28 16.62 17.13 77,862 +0.62(+3.76%)
Apr 14, 2015 16.49 16.64 16.46 16.51 57,607 +0.17(+1.04%)
Apr 13, 2015 16.49 16.52 16.24 16.34 15,289 +0.03(+0.18%)
Apr 10, 2015 16.23 16.35 16.21 16.31 46,412 +0.22(+1.37%)
Apr 09, 2015 16.11 16.31 16.04 16.09 388,691 +0.13(+0.81%)
Apr 08, 2015 16.42 16.42 15.83 15.96 35,069 -0.61(-3.68%)
Apr 07, 2015 16.34 16.63 16.27 16.57 40,578 +0.19(+1.16%)
Apr 06, 2015 16.18 16.47 16.10 16.38 13,184 +0.47(+2.95%)
Apr 02, 2015 15.93 15.91 15.91 15.91 574,800 -0.25(-1.55%)
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.