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 (%)
Feb 28, 2018 14.83 14.84 14.39 14.41 25,732 -0.37(-2.50%)
Feb 27, 2018 14.92 14.92 14.75 14.78 16,725 -0.12(-0.81%)
Feb 26, 2018 14.83 14.95 14.76 14.90 23,275 +0.06(+0.40%)
Feb 23, 2018 14.70 14.84 14.62 14.84 31,659 +0.21(+1.44%)
Feb 22, 2018 14.63 26,054 +0.19(+1.32%)
Feb 21, 2018 14.46 14.53 14.43 14.44 46,718 -0.01(-0.07%)
Feb 20, 2018 14.53 14.41 14.45 21,885 +0.13(+0.91%)
Feb 16, 2018 14.32 14.32 14.32 0 +0.13(+0.92%)
Feb 15, 2018 14.10 14.22 14.00 14.19 29,490 +0.02(+0.14%)
Feb 14, 2018 13.81 14.22 13.80 14.17 29,209 +0.24(+1.74%)
Feb 13, 2018 13.84 13.97 13.80 13.93 60,783 +0.02(+0.12%)
Feb 12, 2018 13.98 14.05 13.90 13.91 63,729 +0.01(+0.07%)
Feb 09, 2018 14.18 14.18 13.73 13.90 317,984 -0.31(-2.18%)
Feb 08, 2018 14.43 14.46 14.20 14.21 99,067 -0.21(-1.45%)
Feb 07, 2018 14.74 14.74 14.36 14.42 164,064 -0.29(-1.98%)
Feb 06, 2018 14.71 14.85 14.69 14.71 107,729 -0.16(-1.10%)
Feb 05, 2018 15.00 15.06 14.84 14.87 139,746 -0.20(-1.30%)
Feb 02, 2018 15.19 15.20 15.03 15.07 140,119 -0.28(-1.82%)
Feb 01, 2018 15.26 15.38 15.18 15.35 540,437 +0.15(+0.99%)
Jan 31, 2018 15.12 15.21 15.05 15.20 36,913 +0.05(+0.33%)
Jan 30, 2018 15.23 15.23 15.12 15.15 69,187 -0.19(-1.24%)
Jan 29, 2018 15.33 15.36 15.25 15.34 147,043 -0.09(-0.58%)
Jan 26, 2018 15.39 15.50 15.37 15.43 67,567 +0.11(+0.72%)
Jan 25, 2018 15.44 15.49 15.31 15.32 194,250 -0.11(-0.71%)
Jan 24, 2018 15.25 15.43 15.20 15.43 124,774 +0.14(+0.89%)
Jan 23, 2018 15.19 15.30 15.17 15.29 53,066 +0.17(+1.15%)
Jan 22, 2018 15.00 15.12 14.99 15.12 27,846 +0.08(+0.53%)
Jan 19, 2018 15.02 15.09 14.98 15.04 25,084 -0.08(-0.53%)
Jan 18, 2018 15.08 15.14 15.02 15.12 24,866 +0.02(+0.13%)
Jan 17, 2018 15.07 15.16 15.06 15.10 75,075 +0.02(+0.13%)
Jan 16, 2018 15.12 15.13 15.05 15.08 68,039 -0.06(-0.40%)
Jan 12, 2018 15.14 15.14 15.14 0 +0.13(+0.87%)
Jan 11, 2018 15.05 15.13 15.01 15.01 62,836 +0.03(+0.20%)
Jan 10, 2018 15.02 14.94 14.98 194,777 +0.02(+0.13%)
Jan 09, 2018 14.81 14.99 14.75 14.96 30,906 +0.22(+1.49%)
Jan 08, 2018 14.73 14.77 14.68 14.74 157,174 +0.03(+0.20%)
Jan 05, 2018 14.66 14.71 14.62 14.71 114,103 -0.05(-0.34%)
Jan 04, 2018 14.77 14.78 14.71 14.76 153,691 -0.02(-0.14%)
Jan 03, 2018 14.66 14.78 14.66 14.78 515,958 +0.22(+1.51%)
Jan 02, 2018 14.64 14.65 14.53 14.56 163,586 +0.03(+0.21%)
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%)
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.