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 (%)
Apr 28, 2017 12.26 12.30 12.14 12.18 22,399 -0.07(-0.57%)
Apr 27, 2017 12.13 12.25 12.07 12.25 103,134 -0.05(-0.41%)
Apr 26, 2017 12.29 12.42 12.29 12.30 76,527 -0.10(-0.81%)
Apr 25, 2017 12.30 12.42 12.25 12.40 44,968 +0.06(+0.49%)
Apr 24, 2017 12.38 12.41 12.31 12.34 108,172 -0.09(-0.72%)
Apr 21, 2017 12.64 12.64 12.36 12.43 56,402 -0.20(-1.58%)
Apr 20, 2017 12.64 12.71 12.59 12.63 64,948 -0.04(-0.32%)
Apr 19, 2017 13.05 13.06 12.59 12.67 89,787 -0.37(-2.84%)
Apr 18, 2017 13.00 13.11 12.95 13.04 64,629 -0.06(-0.46%)
Apr 17, 2017 13.14 13.20 13.08 13.10 45,813 -0.07(-0.53%)
Apr 13, 2017 13.23 13.23 13.12 13.17 364,996 +0.05(+0.38%)
Apr 12, 2017 13.18 13.24 13.11 13.12 112,352 -0.03(-0.23%)
Apr 11, 2017 13.10 13.16 13.03 13.15 2,361,254 +0.04(+0.31%)
Apr 10, 2017 13.06 13.13 13.04 13.11 28,348 +0.16(+1.24%)
Apr 07, 2017 12.94 12.97 12.91 12.95 252,480 +0.07(+0.54%)
Apr 06, 2017 12.86 12.92 12.86 12.88 36,664 +0.13(+1.02%)
Apr 05, 2017 12.89 12.92 12.74 12.75 110,384 -0.01(-0.08%)
Apr 04, 2017 12.64 12.78 12.64 12.76 982,260 +0.24(+1.92%)
Apr 03, 2017 12.59 12.62 12.52 12.52 218,319 -0.07(-0.56%)
Mar 31, 2017 12.47 12.62 12.47 12.59 382,494 +0.10(+0.80%)
Mar 30, 2017 12.42 12.50 12.42 12.49 25,978 +0.14(+1.13%)
Mar 29, 2017 12.22 12.38 12.22 12.35 70,773 +0.19(+1.56%)
Mar 28, 2017 12.18 12.27 12.15 12.16 234,802 +0.07(+0.58%)
Mar 27, 2017 11.98 12.11 11.97 12.09 52,720 +0.00(+0.00%)
Mar 24, 2017 12.05 12.11 12.01 12.09 19,610 +0.06(+0.50%)
Mar 23, 2017 12.03 12.04 11.99 12.03 98,731 -0.03(-0.25%)
Mar 22, 2017 12.03 12.11 11.96 12.06 178,366 -0.02(-0.17%)
Mar 21, 2017 12.23 12.28 12.07 12.08 154,662 -0.09(-0.74%)
Mar 20, 2017 12.08 12.20 12.07 12.17 162,119 +0.06(+0.50%)
Mar 17, 2017 12.14 12.15 12.08 12.11 68,865 +0.02(+0.17%)
Mar 16, 2017 12.12 12.14 12.08 12.09 118,927 -0.04(-0.33%)
Mar 15, 2017 12.12 12.17 12.07 12.13 152,232 +0.08(+0.66%)
Mar 14, 2017 12.00 12.05 11.91 12.05 248,259 -0.05(-0.41%)
Mar 13, 2017 12.14 12.18 12.08 12.10 217,369 -0.05(-0.41%)
Mar 10, 2017 12.33 12.33 12.11 12.15 45,926 -0.21(-1.70%)
Mar 09, 2017 12.39 12.40 12.19 12.36 117,301 -0.12(-0.96%)
Mar 08, 2017 12.87 12.94 12.44 12.48 330,979 -0.43(-3.33%)
Mar 07, 2017 13.03 13.05 12.90 12.91 34,630 +0.00(+0.00%)
Mar 06, 2017 12.94 12.98 12.90 12.91 214,271 +0.06(+0.47%)
Mar 03, 2017 12.79 12.89 12.78 12.85 102,465 +0.07(+0.55%)
Mar 02, 2017 12.80 12.84 12.76 12.78 378,487 -0.20(-1.54%)
Mar 01, 2017 13.12 13.13 12.97 12.98 287,494 -0.04(-0.31%)
Feb 28, 2017 12.91 13.04 12.80 13.02 523,090 +0.02(+0.15%)
Feb 27, 2017 13.05 13.06 12.98 13.00 16,683 +0.02(+0.15%)
Feb 24, 2017 12.96 13.02 12.96 12.98 76,161 -0.03(-0.23%)
Feb 23, 2017 13.11 13.21 12.99 13.01 119,599 +0.12(+0.93%)
Feb 22, 2017 12.82 12.90 12.82 12.89 133,676 -0.07(-0.54%)
Feb 21, 2017 13.12 13.12 12.94 12.96 103,474 -0.07(-0.54%)
Feb 17, 2017 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 16, 2017 13.15 13.17 12.95 13.03 68,763 -0.07(-0.53%)
Feb 15, 2017 13.11 13.21 13.05 13.10 93,716 -0.03(-0.23%)
Feb 14, 2017 13.25 13.25 13.11 13.13 59,845 +0.04(+0.31%)
Feb 13, 2017 13.14 13.19 13.08 13.09 100,144 -0.25(-1.87%)
Feb 10, 2017 13.33 13.38 13.32 13.34 52,001 +0.14(+1.06%)
Feb 09, 2017 13.22 13.23 13.16 13.20 90,779 +0.08(+0.61%)
Feb 08, 2017 13.00 13.16 12.94 13.12 151,456 +0.03(+0.23%)
Feb 07, 2017 13.03 13.09 12.99 13.09 121,543 -0.11(-0.83%)
Feb 06, 2017 13.33 13.34 13.14 13.20 507,263 -0.14(-1.05%)
Feb 03, 2017 13.24 13.38 13.24 13.34 198,684 +0.00(+0.00%)
Feb 02, 2017 13.36 13.39 13.22 13.34 354,559 +0.02(+0.15%)
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.