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 31, 2017 13.64 13.74 13.61 13.71 14,334 +0.06(+0.40%)
Oct 30, 2017 13.66 13.68 13.56 13.65 78,721 +0.05(+0.40%)
Oct 27, 2017 13.38 13.62 13.38 13.60 52,070 +0.17(+1.27%)
Oct 26, 2017 13.23 13.44 13.22 13.43 24,745 +0.10(+0.75%)
Oct 25, 2017 13.33 13.35 13.21 13.33 201,261 +0.01(+0.08%)
Oct 24, 2017 13.15 13.32 13.09 13.32 50,286 +0.21(+1.60%)
Oct 23, 2017 13.18 13.21 13.11 13.11 38,333 -0.07(-0.53%)
Oct 20, 2017 12.99 13.18 12.99 13.18 18,243 +0.18(+1.38%)
Oct 19, 2017 12.98 13.03 12.96 13.00 77,502 -0.14(-1.07%)
Oct 18, 2017 13.11 13.15 13.02 13.14 88,147 +0.04(+0.31%)
Oct 17, 2017 13.11 13.13 12.96 13.10 60,833 +0.03(+0.23%)
Oct 16, 2017 13.11 13.12 13.00 13.07 43,440 +0.10(+0.77%)
Oct 13, 2017 12.96 13.00 12.88 12.97 31,884 +0.19(+1.49%)
Oct 12, 2017 12.75 12.88 12.71 12.78 12,128 -0.11(-0.85%)
Oct 11, 2017 12.86 12.91 12.78 12.89 39,970 +0.06(+0.47%)
Oct 10, 2017 12.78 12.86 12.77 12.83 79,373 +0.26(+2.07%)
Oct 09, 2017 12.59 12.65 12.56 12.57 49,999 -0.02(-0.16%)
Oct 06, 2017 12.67 12.68 12.54 12.59 69,773 -0.32(-2.48%)
Oct 05, 2017 12.79 13.00 12.79 12.91 94,951 +0.20(+1.57%)
Oct 04, 2017 12.73 12.92 12.68 12.71 196,941 +0.03(+0.24%)
Oct 03, 2017 12.69 12.72 12.64 12.68 1,375,225 -0.01(-0.08%)
Oct 02, 2017 12.62 12.69 12.58 12.69 592,703 -0.14(-1.09%)
Sep 29, 2017 12.91 12.93 12.83 12.83 10,314 -0.11(-0.85%)
Sep 28, 2017 13.09 13.10 12.85 12.94 64,669 -0.04(-0.31%)
Sep 27, 2017 13.05 13.05 12.98 12.98 36,922 -0.09(-0.69%)
Sep 26, 2017 13.05 13.10 12.98 13.07 93,439 -0.11(-0.85%)
Sep 25, 2017 12.93 13.18 12.93 13.18 57,686 +0.34(+2.67%)
Sep 22, 2017 12.81 12.86 12.80 12.84 35,071 +0.02(+0.18%)
Sep 21, 2017 12.74 12.82 12.70 12.82 17,462 +0.04(+0.29%)
Sep 20, 2017 12.72 12.81 12.72 12.78 23,513 +0.13(+1.03%)
Sep 19, 2017 12.70 12.71 12.61 12.65 13,870 -0.04(-0.32%)
Sep 18, 2017 12.69 12.72 12.59 12.69 38,145 -0.06(-0.46%)
Sep 15, 2017 12.70 12.76 12.69 12.75 40,122 +0.14(+1.10%)
Sep 14, 2017 12.66 12.74 12.61 12.61 18,393 +0.01(+0.08%)
Sep 13, 2017 12.51 12.61 12.47 12.60 90,554 +0.12(+0.96%)
Sep 12, 2017 12.45 12.49 12.42 12.48 310,718 +0.09(+0.73%)
Sep 11, 2017 12.24 12.41 12.23 12.39 1,840,401 +0.02(+0.16%)
Sep 08, 2017 12.50 12.52 12.33 12.37 5,620 -0.14(-1.12%)
Sep 07, 2017 12.50 12.51 12.43 12.51 18,141 +0.04(+0.32%)
Sep 06, 2017 12.44 12.49 12.41 12.47 20,990 +0.14(+1.14%)
Sep 05, 2017 12.34 12.38 12.31 12.33 1,018,483 +0.04(+0.33%)
Sep 01, 2017 12.23 12.32 12.20 12.29 34,372 +0.02(+0.16%)
Aug 31, 2017 11.99 12.30 11.99 12.27 74,845 +0.43(+3.63%)
Aug 30, 2017 11.99 12.03 11.84 11.84 4,119 -0.15(-1.25%)
Aug 29, 2017 11.95 12.00 11.91 11.99 14,782 +0.04(+0.33%)
Aug 28, 2017 12.08 12.08 11.88 11.95 6,119 -0.04(-0.33%)
Aug 25, 2017 12.02 12.08 11.96 11.99 10,311 -0.02(-0.17%)
Aug 24, 2017 12.05 12.06 11.94 12.01 12,854 -0.05(-0.41%)
Aug 23, 2017 11.92 12.07 11.92 12.06 20,794 +0.14(+1.17%)
Aug 22, 2017 11.93 11.94 11.90 11.92 6,694 +0.08(+0.68%)
Aug 21, 2017 11.96 11.96 11.79 11.84 24,598 -0.27(-2.23%)
Aug 18, 2017 11.79 12.11 11.76 12.11 13,340 +0.35(+2.98%)
Aug 17, 2017 11.61 11.79 11.61 11.76 5,290 +0.06(+0.51%)
Aug 16, 2017 11.86 11.89 11.68 11.70 26,311 -0.12(-1.02%)
Aug 15, 2017 11.74 11.84 11.73 11.82 28,480 +0.00(+0.00%)
Aug 14, 2017 12.03 12.12 11.82 11.82 17,482 -0.23(-1.91%)
Aug 11, 2017 11.96 12.10 11.95 12.05 38,772 +0.06(+0.50%)
Aug 10, 2017 12.29 12.29 11.98 11.99 43,215 -0.21(-1.72%)
Aug 09, 2017 12.15 12.22 12.12 12.20 41,760 +0.10(+0.83%)
Aug 08, 2017 12.08 12.18 12.07 12.10 10,406 -0.05(-0.41%)
Aug 07, 2017 12.06 12.17 12.03 12.15 19,596 -0.01(-0.08%)
Aug 04, 2017 12.14 12.19 12.07 12.16 18,918 +0.06(+0.50%)
Aug 03, 2017 12.23 12.26 12.07 12.10 5,091 -0.07(-0.58%)
Aug 02, 2017 12.13 12.20 12.04 12.17 2,231,335 +0.03(+0.25%)
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.