Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares DB Energy Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.19 10.28 10.01 10.24 112,104 +0.11(+1.09%)
Jan 28, 2016 10.19 10.20 9.930 10.13 153,077 +0.38(+3.90%)
Jan 27, 2016 9.510 9.880 9.430 9.750 41,902 +0.20(+2.09%)
Jan 26, 2016 9.390 9.760 9.370 9.550 44,895 +0.32(+3.47%)
Jan 25, 2016 9.520 9.590 9.230 9.230 73,104 -0.48(-4.94%)
Jan 22, 2016 9.570 9.710 9.450 9.710 263,067 +0.58(+6.35%)
Jan 21, 2016 8.800 9.230 8.790 9.130 78,728 +0.23(+2.58%)
Jan 20, 2016 8.910 8.960 8.672 8.900 83,155 -0.11(-1.22%)
Jan 19, 2016 9.170 9.230 9.000 9.010 189,245 -0.22(-2.38%)
Jan 15, 2016 9.350 9.230 9.230 9.230 596,500 -0.46(-4.75%)
Jan 14, 2016 9.570 9.720 9.490 9.690 66,918 +0.07(+0.73%)
Jan 13, 2016 9.830 9.860 9.545 9.620 77,320 -0.19(-1.94%)
Jan 12, 2016 10.06 10.07 9.680 9.810 26,107 -0.15(-1.51%)
Jan 11, 2016 10.30 10.30 9.950 9.960 23,028 -0.43(-4.14%)
Jan 08, 2016 10.47 10.47 10.25 10.39 18,591 -0.08(-0.76%)
Jan 07, 2016 10.42 10.62 10.41 10.47 72,638 -0.09(-0.85%)
Jan 06, 2016 10.69 10.80 10.53 10.56 51,988 -0.45(-4.09%)
Jan 05, 2016 11.01 11.05 10.99 11.01 101,066 -0.14(-1.23%)
Jan 04, 2016 11.36 11.49 11.10 11.15 40,202 -0.05(-0.44%)
Dec 31, 2015 10.98 11.20 11.20 11.20 13,700 +0.19(+1.70%)
Dec 30, 2015 11.06 11.06 10.96 11.01 32,577 -0.26(-2.31%)
Dec 29, 2015 11.29 11.32 11.21 11.27 65,875 +0.27(+2.45%)
Dec 28, 2015 11.04 11.10 10.97 11.00 57,546 -0.24(-2.13%)
Dec 24, 2015 11.23 11.24 11.24 11.24 19,000 +0.06(+0.54%)
Dec 23, 2015 10.97 11.19 10.97 11.18 50,861 +0.40(+3.71%)
Dec 22, 2015 10.80 10.90 10.75 10.78 145,154 -0.05(-0.46%)
Dec 21, 2015 10.83 10.93 10.78 10.83 57,351 -0.12(-1.10%)
Dec 18, 2015 11.07 11.19 10.95 10.95 239,517 -0.10(-0.93%)
Dec 17, 2015 11.17 11.19 11.05 11.05 61,281 -0.13(-1.14%)
Dec 16, 2015 11.20 11.28 11.11 11.18 82,318 -0.19(-1.67%)
Dec 15, 2015 11.38 11.58 11.34 11.37 34,656 +0.07(+0.58%)
Dec 14, 2015 11.26 11.44 11.23 11.30 66,488 -0.14(-1.19%)
Dec 11, 2015 11.64 11.64 11.35 11.44 60,741 -0.26(-2.22%)
Dec 10, 2015 11.70 11.77 11.66 11.70 33,526 -0.07(-0.59%)
Dec 09, 2015 11.78 11.84 11.64 11.77 9,823 +0.04(+0.34%)
Dec 08, 2015 11.70 11.91 11.68 11.73 30,398 -0.09(-0.76%)
Dec 07, 2015 12.06 12.10 11.81 11.82 64,477 -0.51(-4.14%)
Dec 04, 2015 12.35 12.42 12.22 12.33 15,002 -0.19(-1.52%)
Dec 03, 2015 12.42 12.70 12.30 12.52 135,824 +0.19(+1.54%)
Dec 02, 2015 12.51 12.64 12.30 12.33 116,984 -0.37(-2.91%)
Dec 01, 2015 12.73 12.80 12.61 12.70 12,335 +0.13(+1.03%)
Nov 30, 2015 12.85 12.87 12.55 12.57 31,118 -0.19(-1.49%)
Nov 27, 2015 12.82 12.82 12.75 12.76 937 -0.29(-2.22%)
Nov 25, 2015 12.77 13.05 13.05 13.05 102,300 +0.00(+0.00%)
Nov 24, 2015 12.99 13.10 12.88 13.05 94,122 +0.35(+2.76%)
Nov 23, 2015 12.55 12.83 12.55 12.70 20,833 +0.15(+1.20%)
Nov 20, 2015 12.55 12.76 12.52 12.55 46,204 -0.02(-0.16%)
Nov 19, 2015 12.57 12.66 12.55 12.57 78,934 -0.03(-0.24%)
Nov 18, 2015 12.66 12.66 12.44 12.60 6,606 +0.12(+0.96%)
Nov 17, 2015 12.56 12.59 12.46 12.48 13,359 -0.26(-2.04%)
Nov 16, 2015 12.51 12.74 12.36 12.74 54,067 +0.16(+1.27%)
Nov 13, 2015 12.66 12.68 12.51 12.58 67,632 -0.16(-1.25%)
Nov 12, 2015 12.86 12.97 12.72 12.74 12,633 -0.29(-2.26%)
Nov 11, 2015 13.38 13.38 13.02 13.03 7,918 -0.31(-2.31%)
Nov 10, 2015 13.31 13.43 13.31 13.34 11,825 +0.00(+0.01%)
Nov 09, 2015 13.37 13.45 13.28 13.34 17,115 -0.07(-0.52%)
Nov 06, 2015 13.43 13.44 13.29 13.41 6,636 -0.05(-0.37%)
Nov 05, 2015 13.50 13.61 13.43 13.46 25,382 -0.19(-1.39%)
Nov 04, 2015 14.03 14.03 13.59 13.65 337,051 -0.38(-2.71%)
Nov 03, 2015 13.77 14.11 13.76 14.03 193,655 +0.45(+3.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.