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 (%)
Apr 29, 2016 11.87 11.87 11.70 11.78 58,771 +0.03(+0.26%)
Apr 28, 2016 11.71 11.86 11.66 11.75 107,928 +0.04(+0.34%)
Apr 27, 2016 11.60 11.72 11.40 11.71 241,721 +0.26(+2.27%)
Apr 26, 2016 11.38 11.48 11.36 11.45 15,378 +0.21(+1.87%)
Apr 25, 2016 11.39 11.39 11.22 11.24 7,814 -0.14(-1.23%)
Apr 22, 2016 11.41 11.46 11.33 11.38 10,111 +0.10(+0.89%)
Apr 21, 2016 11.30 11.34 11.22 11.28 68,163 -0.04(-0.35%)
Apr 20, 2016 10.87 11.37 10.84 11.32 42,134 +0.28(+2.54%)
Apr 19, 2016 10.87 11.04 10.86 11.04 21,618 +0.32(+2.99%)
Apr 18, 2016 10.47 10.78 10.47 10.72 55,699 -0.05(-0.46%)
Apr 15, 2016 10.74 10.81 10.60 10.77 11,410 -0.21(-1.91%)
Apr 14, 2016 11.07 11.10 10.98 10.98 72,591 -0.08(-0.72%)
Apr 13, 2016 11.07 11.11 10.98 11.06 102,767 -0.03(-0.27%)
Apr 12, 2016 10.89 11.13 10.83 11.09 26,267 +0.32(+2.97%)
Apr 11, 2016 10.63 10.77 10.63 10.77 5,239 +0.23(+2.18%)
Apr 08, 2016 10.47 10.60 10.42 10.54 30,091 +0.44(+4.36%)
Apr 07, 2016 10.09 10.11 9.970 10.10 15,930 -0.05(-0.49%)
Apr 06, 2016 9.890 10.17 9.890 10.15 21,010 +0.36(+3.68%)
Apr 05, 2016 9.860 9.860 9.750 9.790 10,283 -0.09(-0.93%)
Apr 04, 2016 10.06 10.14 9.879 9.882 566,922 -0.20(-1.96%)
Apr 01, 2016 10.16 10.17 10.08 10.08 45,304 -0.36(-3.45%)
Mar 31, 2016 10.48 10.55 10.44 10.44 81,204 -0.02(-0.19%)
Mar 30, 2016 10.63 10.68 10.44 10.46 54,088 -0.01(-0.10%)
Mar 29, 2016 10.33 10.47 10.30 10.47 107,616 -0.07(-0.66%)
Mar 28, 2016 10.54 10.56 10.46 10.54 11,423 -0.05(-0.49%)
Mar 24, 2016 10.39 10.59 10.59 10.59 9,800 +0.01(+0.12%)
Mar 23, 2016 10.77 10.77 10.54 10.58 449,233 -0.32(-2.98%)
Mar 22, 2016 10.75 10.92 10.74 10.90 51,669 +0.12(+1.14%)
Mar 21, 2016 10.74 10.78 10.68 10.78 13,633 +0.01(+0.11%)
Mar 18, 2016 10.87 10.90 10.70 10.77 17,100 -0.02(-0.19%)
Mar 17, 2016 10.68 10.80 10.62 10.79 14,168 +0.18(+1.70%)
Mar 16, 2016 10.48 10.62 10.48 10.61 41,605 +0.27(+2.61%)
Mar 15, 2016 10.39 10.39 10.25 10.34 40,043 -0.10(-0.96%)
Mar 14, 2016 10.46 10.48 10.37 10.44 63,404 -0.20(-1.83%)
Mar 11, 2016 10.71 10.74 10.61 10.63 33,741 +0.03(+0.24%)
Mar 10, 2016 10.57 10.61 10.48 10.61 58,834 -0.07(-0.66%)
Mar 09, 2016 10.56 10.70 10.56 10.68 33,694 +0.31(+2.97%)
Mar 08, 2016 10.64 10.64 10.36 10.37 25,584 -0.23(-2.15%)
Mar 07, 2016 10.32 10.68 10.32 10.60 235,185 +0.37(+3.62%)
Mar 04, 2016 9.970 10.27 9.923 10.23 29,512 +0.29(+2.92%)
Mar 03, 2016 9.780 9.940 9.770 9.940 43,946 +0.02(+0.20%)
Mar 02, 2016 9.820 9.930 9.820 9.920 24,317 +0.04(+0.40%)
Mar 01, 2016 9.820 9.950 9.760 9.880 38,256 +0.04(+0.41%)
Feb 29, 2016 9.700 9.878 9.700 9.840 30,827 +0.18(+1.86%)
Feb 26, 2016 9.890 9.914 9.600 9.660 15,979 -0.04(-0.41%)
Feb 25, 2016 9.560 9.710 9.400 9.700 27,714 +0.03(+0.31%)
Feb 24, 2016 9.290 9.690 9.250 9.670 24,120 +0.24(+2.55%)
Feb 23, 2016 9.467 9.483 9.340 9.430 35,463 -0.26(-2.68%)
Feb 22, 2016 9.660 9.710 9.610 9.690 32,145 +0.25(+2.65%)
Feb 19, 2016 9.500 9.510 9.409 9.440 37,723 -0.16(-1.67%)
Feb 18, 2016 9.900 9.900 9.600 9.600 36,001 -0.16(-1.64%)
Feb 17, 2016 9.443 9.820 9.443 9.760 41,117 +0.40(+4.27%)
Feb 16, 2016 9.640 9.640 9.330 9.360 56,686 -0.22(-2.30%)
Feb 12, 2016 9.370 9.580 9.580 9.580 31,200 +0.27(+2.90%)
Feb 11, 2016 9.090 9.310 9.016 9.310 105,537 +0.16(+1.75%)
Feb 10, 2016 9.090 9.310 9.050 9.150 27,590 +0.03(+0.33%)
Feb 09, 2016 9.460 9.529 9.040 9.120 71,352 -0.43(-4.50%)
Feb 08, 2016 9.790 9.800 9.550 9.550 52,991 -0.19(-1.95%)
Feb 05, 2016 9.810 9.880 9.720 9.740 27,292 -0.10(-1.02%)
Feb 04, 2016 10.03 10.05 9.740 9.840 36,196 -0.07(-0.71%)
Feb 03, 2016 9.610 9.920 9.400 9.910 48,593 +0.46(+4.87%)
Feb 02, 2016 9.430 9.570 9.370 9.450 1,226,917 -0.35(-3.57%)
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.