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 (%)
Dec 29, 2017 14.53 14.53 14.53 0 +0.02(+0.14%)
Dec 28, 2017 14.46 14.51 14.42 14.51 52,444 +0.08(+0.55%)
Dec 27, 2017 14.46 14.46 14.39 14.43 24,896 -0.01(-0.07%)
Dec 26, 2017 14.21 14.49 14.21 14.44 35,856 +0.30(+2.12%)
Dec 22, 2017 14.03 14.16 14.03 14.14 12,596 +0.07(+0.50%)
Dec 21, 2017 14.01 14.08 13.96 14.07 18,612 +0.02(+0.14%)
Dec 20, 2017 14.02 14.05 13.95 14.05 56,477 +0.06(+0.43%)
Dec 19, 2017 13.94 13.99 13.91 13.99 15,988 +0.13(+0.94%)
Dec 18, 2017 13.87 13.98 13.84 13.86 67,514 +0.07(+0.51%)
Dec 15, 2017 13.91 13.91 13.78 13.79 41,622 -0.06(-0.43%)
Dec 14, 2017 13.66 13.85 13.63 13.85 46,455 +0.13(+0.95%)
Dec 13, 2017 13.91 13.91 13.70 13.72 59,787 -0.21(-1.51%)
Dec 12, 2017 14.19 14.19 13.87 13.93 21,158 -0.20(-1.42%)
Dec 11, 2017 14.04 14.14 14.04 14.13 61,603 +0.12(+0.86%)
Dec 08, 2017 14.03 14.06 13.93 14.01 59,741 +0.16(+1.16%)
Dec 07, 2017 13.74 13.86 13.74 13.85 97,444 +0.12(+0.87%)
Dec 06, 2017 13.96 13.96 13.70 13.73 86,474 -0.31(-2.21%)
Dec 05, 2017 13.97 14.10 13.96 14.04 34,659 +0.08(+0.57%)
Dec 04, 2017 14.10 14.10 13.95 13.96 477,204 -0.26(-1.83%)
Dec 01, 2017 14.24 14.35 14.19 14.22 68,684 +0.17(+1.21%)
Nov 30, 2017 14.19 14.19 13.98 14.05 37,580 -0.06(-0.44%)
Nov 29, 2017 14.26 14.32 14.04 14.11 16,892 -0.14(-0.97%)
Nov 28, 2017 14.26 14.29 14.22 14.25 98,642 -0.03(-0.21%)
Nov 27, 2017 14.30 14.33 14.20 14.28 40,920 -0.02(-0.14%)
Nov 24, 2017 14.26 14.31 14.24 14.30 10,299 +0.10(+0.68%)
Nov 22, 2017 14.18 14.21 14.14 14.20 32,934 +0.06(+0.45%)
Nov 21, 2017 14.06 14.15 14.06 14.14 184,202 +0.08(+0.57%)
Nov 20, 2017 14.01 14.07 13.93 14.06 25,905 -0.09(-0.62%)
Nov 17, 2017 13.95 14.15 13.95 14.15 45,100 +0.29(+2.08%)
Nov 16, 2017 13.91 13.97 13.86 13.86 31,306 -0.10(-0.72%)
Nov 15, 2017 13.97 14.00 13.67 13.96 21,369 -0.02(-0.14%)
Nov 14, 2017 14.20 14.20 13.90 13.98 58,465 -0.26(-1.83%)
Nov 13, 2017 14.33 14.35 14.19 14.24 68,419 -0.10(-0.73%)
Nov 10, 2017 14.36 14.41 14.26 14.34 213,928 -0.01(-0.04%)
Nov 09, 2017 14.31 14.42 14.31 14.35 40,868 +0.06(+0.42%)
Nov 08, 2017 14.28 14.47 14.22 14.29 81,278 -0.05(-0.35%)
Nov 07, 2017 14.35 14.35 14.28 14.34 163,120 -0.05(-0.35%)
Nov 06, 2017 14.06 14.42 14.04 14.39 160,056 +0.40(+2.86%)
Nov 03, 2017 13.86 13.99 13.75 13.99 43,065 +0.19(+1.38%)
Nov 02, 2017 13.68 13.80 13.64 13.80 292,058 +0.11(+0.80%)
Nov 01, 2017 13.81 13.87 13.61 13.69 467,540 -0.02(-0.15%)
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%)
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.