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 (%)
Jul 27, 2018 16.69 16.69 16.69 0 +0.12(+0.72%)
Jun 01, 2018 16.57 16.57 16.57 0 -0.19(-1.13%)
May 31, 2018 16.84 16.94 16.64 16.76 242,797 -0.08(-0.47%)
May 30, 2018 16.58 16.84 16.58 16.84 27,142 +0.37(+2.25%)
May 29, 2018 16.55 16.59 16.36 16.47 101,217 -0.18(-1.08%)
May 25, 2018 16.65 16.65 16.65 0 -0.46(-2.69%)
May 24, 2018 17.10 17.19 17.10 17.11 108,909 -0.18(-1.04%)
May 23, 2018 17.21 17.31 17.07 17.29 137,633 +0.03(+0.17%)
May 22, 2018 17.33 17.40 17.23 17.26 40,682 +0.02(+0.12%)
May 21, 2018 17.08 17.25 17.05 17.24 301,216 +0.15(+0.88%)
May 18, 2018 17.16 17.23 17.06 17.09 304,429 -0.07(-0.41%)
May 17, 2018 17.15 17.31 17.12 17.16 1,126,679 +0.05(+0.29%)
May 16, 2018 16.91 17.11 16.89 17.11 64,976 +0.18(+1.06%)
May 15, 2018 16.93 17.06 16.86 16.93 49,536 +0.02(+0.12%)
May 14, 2018 16.77 16.92 16.77 16.91 42,531 +0.19(+1.14%)
May 11, 2018 16.77 16.80 16.72 16.72 105,787 -0.03(-0.18%)
May 10, 2018 16.65 16.78 16.56 16.75 155,964 +0.12(+0.72%)
May 09, 2018 16.56 16.65 16.56 16.63 142,707 +0.29(+1.74%)
May 08, 2018 16.43 16.45 15.88 16.34 185,131 -0.00(-0.03%)
May 07, 2018 16.37 16.48 16.30 16.35 79,523 +0.10(+0.61%)
May 04, 2018 16.02 16.27 15.98 16.25 70,257 +0.25(+1.56%)
May 03, 2018 15.89 16.01 15.81 16.00 158,522 +0.10(+0.65%)
May 02, 2018 15.86 15.98 15.78 15.90 507,115 +0.01(+0.04%)
May 01, 2018 16.01 16.01 15.85 15.89 467,158 -0.21(-1.30%)
Apr 30, 2018 15.91 16.28 15.91 16.10 166,882 +0.11(+0.69%)
Apr 27, 2018 16.01 16.07 15.99 15.99 21,331 -0.06(-0.37%)
Apr 26, 2018 16.08 16.08 16.00 16.05 67,589 +0.11(+0.72%)
Apr 25, 2018 15.91 15.94 15.82 15.94 21,675 +0.03(+0.19%)
Apr 24, 2018 16.07 16.10 15.90 15.90 42,656 -0.19(-1.15%)
Apr 23, 2018 15.79 16.09 15.79 16.09 65,025 +0.21(+1.32%)
Apr 20, 2018 15.74 15.93 15.74 15.88 10,731 +0.02(+0.13%)
Apr 19, 2018 15.95 16.00 15.80 15.86 87,912 -0.03(-0.20%)
Apr 18, 2018 15.75 15.90 15.68 15.89 85,717 +0.32(+2.06%)
Apr 17, 2018 15.49 15.58 15.49 15.57 55,994 -0.01(-0.06%)
Apr 16, 2018 15.66 15.66 15.53 15.58 113,543 -0.10(-0.64%)
Apr 13, 2018 15.64 15.74 15.64 15.68 23,321 +0.04(+0.26%)
Apr 12, 2018 15.58 15.66 15.54 15.64 128,648 -0.01(-0.06%)
Apr 11, 2018 15.50 15.75 15.48 15.65 167,470 +0.21(+1.36%)
Apr 10, 2018 15.28 15.47 15.28 15.44 43,908 +0.35(+2.32%)
Apr 09, 2018 14.98 15.13 14.98 15.09 46,040 +0.23(+1.55%)
Apr 06, 2018 14.98 15.12 14.81 14.86 103,625 -0.22(-1.46%)
Apr 05, 2018 15.03 15.12 14.96 15.08 109,615 +0.02(+0.13%)
Apr 04, 2018 14.82 15.06 14.79 15.06 70,557 +0.01(+0.07%)
Apr 03, 2018 14.99 15.06 14.96 15.05 245,007 +0.12(+0.80%)
Apr 02, 2018 15.18 15.18 14.90 14.93 363,883 -0.34(-2.23%)
Mar 29, 2018 15.27 15.27 15.27 0 +0.07(+0.46%)
Mar 28, 2018 15.22 15.29 15.07 15.20 45,554 -0.03(-0.20%)
Mar 27, 2018 15.36 15.36 15.20 15.23 22,483 -0.05(-0.33%)
Mar 26, 2018 15.31 15.31 15.22 15.28 21,210 -0.03(-0.20%)
Mar 23, 2018 15.19 15.31 15.19 15.31 34,727 +0.24(+1.59%)
Mar 22, 2018 15.07 15.13 15.04 15.07 134,847 -0.15(-0.99%)
Mar 21, 2018 15.01 15.26 15.00 15.22 44,354 +0.38(+2.56%)
Mar 20, 2018 14.81 14.93 14.81 14.84 26,587 +0.23(+1.57%)
Mar 19, 2018 14.67 14.69 14.52 14.61 191,514 -0.08(-0.54%)
Mar 16, 2018 14.50 14.73 14.48 14.69 41,028 +0.17(+1.17%)
Mar 15, 2018 14.51 14.59 14.49 14.52 28,581 +0.00(+0.00%)
Mar 14, 2018 14.49 14.55 14.38 14.52 39,970 +0.07(+0.48%)
Mar 13, 2018 14.48 14.65 14.36 14.45 41,494 -0.08(-0.55%)
Mar 12, 2018 14.55 14.55 14.36 14.53 42,263 -0.01(-0.07%)
Mar 09, 2018 14.43 14.56 14.41 14.54 32,891 +0.22(+1.54%)
Mar 08, 2018 14.39 14.39 14.26 14.32 26,549 -0.14(-0.97%)
Mar 07, 2018 14.30 14.46 35,244 -0.13(-0.89%)
Mar 06, 2018 14.55 14.62 14.52 14.59 65,899 +0.06(+0.41%)
Mar 05, 2018 14.30 14.58 14.29 14.53 410,927 +0.16(+1.11%)
Mar 02, 2018 14.15 14.38 14.13 14.37 493,600 +0.01(+0.07%)
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.