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 (%)
Oct 30, 2009 26.47 26.47 25.65 25.76 76,554 -0.82(-3.09%)
Oct 29, 2009 26.13 26.67 26.12 26.58 41,922 +0.74(+2.86%)
Oct 28, 2009 26.55 26.55 25.84 25.84 58,215 -0.73(-2.75%)
Oct 27, 2009 26.54 26.70 26.28 26.57 68,452 +0.20(+0.76%)
Oct 26, 2009 26.81 27.42 26.28 26.37 42,504 -0.48(-1.79%)
Oct 23, 2009 26.97 26.97 26.74 26.85 16,287 -0.10(-0.37%)
Oct 22, 2009 26.80 27.06 26.59 26.95 72,280 +0.06(+0.22%)
Oct 21, 2009 26.40 27.26 26.24 26.89 195,095 +0.59(+2.24%)
Oct 20, 2009 26.25 26.50 26.25 26.30 38,312 -0.20(-0.75%)
Oct 19, 2009 26.36 26.60 26.01 26.50 105,774 +0.13(+0.49%)
Oct 16, 2009 26.15 26.41 25.80 26.37 44,105 +0.38(+1.44%)
Oct 15, 2009 25.22 26.10 25.20 26.00 50,795 +0.90(+3.57%)
Oct 14, 2009 25.13 25.17 24.97 25.10 39,978 +0.22(+0.88%)
Oct 13, 2009 24.71 24.88 24.57 24.88 26,857 +0.42(+1.72%)
Oct 12, 2009 24.62 24.71 24.45 24.46 84,487 +0.22(+0.91%)
Oct 09, 2009 24.14 24.32 23.96 24.24 92,300 +0.26(+1.08%)
Oct 08, 2009 23.87 24.34 23.37 23.98 66,209 +0.44(+1.87%)
Oct 07, 2009 23.94 23.95 23.29 23.54 49,934 -0.26(-1.09%)
Oct 06, 2009 23.90 24.07 23.66 23.80 78,646 +0.21(+0.89%)
Oct 05, 2009 23.35 23.79 23.02 23.59 52,470 +0.04(+0.17%)
Oct 02, 2009 23.75 23.75 23.25 23.55 26,418 -0.25(-1.05%)
Oct 01, 2009 23.31 23.86 23.31 23.80 43,495 +0.18(+0.76%)
Sep 30, 2009 22.83 23.73 22.55 23.62 94,097 +0.99(+4.37%)
Sep 29, 2009 22.57 22.87 22.57 22.63 33,700 -0.16(-0.70%)
Sep 28, 2009 22.59 22.88 22.58 22.79 22,893 +0.22(+0.97%)
Sep 25, 2009 22.61 22.77 22.40 22.57 53,438 -0.04(-0.18%)
Sep 24, 2009 23.41 23.41 22.50 22.61 210,271 -0.74(-3.17%)
Sep 23, 2009 24.62 24.62 23.22 23.35 1,959,040 -0.80(-3.31%)
Sep 22, 2009 24.04 24.16 23.88 24.15 29,430 +0.56(+2.37%)
Sep 21, 2009 23.71 23.73 23.47 23.59 53,625 -0.78(-3.20%)
Sep 18, 2009 24.50 24.54 24.31 24.37 37,075 -0.16(-0.65%)
Sep 17, 2009 24.35 24.65 24.35 24.53 67,454 +0.57(+2.38%)
Sep 16, 2009 23.90 24.44 23.75 23.96 96,294 +0.18(+0.76%)
Sep 15, 2009 23.62 23.93 23.26 23.78 59,726 +0.27(+1.15%)
Sep 14, 2009 23.27 23.60 23.27 23.51 27,371 +0.03(+0.13%)
Sep 11, 2009 24.37 24.38 23.24 23.48 92,288 -0.77(-3.18%)
Sep 10, 2009 24.00 24.25 23.80 24.25 13,158 +0.25(+1.04%)
Sep 09, 2009 23.97 24.33 23.97 24.00 18,214 -0.04(-0.17%)
Sep 08, 2009 23.87 24.21 23.73 24.04 25,147 +0.86(+3.71%)
Sep 04, 2009 23.26 23.29 22.95 23.18 19,187 -0.12(-0.54%)
Sep 03, 2009 23.52 23.58 23.23 23.30 19,873 -0.15(-0.62%)
Sep 02, 2009 23.31 23.62 22.70 23.45 211,762 -0.11(-0.47%)
Sep 01, 2009 24.10 24.34 23.45 23.56 36,615 -0.47(-1.96%)
Aug 31, 2009 24.34 24.34 23.84 24.03 80,267 -0.95(-3.80%)
Aug 28, 2009 24.95 25.20 24.85 24.98 15,439 -0.08(-0.32%)
Aug 27, 2009 24.24 25.06 24.24 25.06 37,105 +0.40(+1.62%)
Aug 26, 2009 24.42 24.68 24.42 24.66 22,226 -0.10(-0.40%)
Aug 25, 2009 25.41 25.43 24.50 24.76 46,466 -0.59(-2.33%)
Aug 24, 2009 25.40 25.59 25.35 25.35 28,380 +0.06(+0.24%)
Aug 21, 2009 25.29 25.49 25.09 25.29 24,466 +0.19(+0.76%)
Aug 20, 2009 25.11 25.32 25.01 25.10 50,110 -0.25(-0.99%)
Aug 19, 2009 24.47 25.49 24.47 25.35 72,546 +0.48(+1.93%)
Aug 18, 2009 24.08 24.96 24.08 24.87 47,918 +0.63(+2.60%)
Aug 17, 2009 24.01 24.26 23.78 24.24 79,937 -0.35(-1.42%)
Aug 14, 2009 25.49 25.49 24.44 24.59 51,486 -0.93(-3.64%)
Aug 13, 2009 25.40 25.53 25.11 25.52 38,319 +0.35(+1.39%)
Aug 12, 2009 25.16 25.44 25.15 25.17 24,570 +0.09(+0.36%)
Aug 11, 2009 25.46 25.46 24.96 25.08 75,095 -0.51(-1.99%)
Aug 10, 2009 25.65 25.66 25.40 25.59 23,821 +0.10(+0.39%)
Aug 07, 2009 25.83 25.91 25.36 25.49 17,315 -0.32(-1.24%)
Aug 06, 2009 25.98 25.98 25.59 25.81 58,817 -0.18(-0.69%)
Aug 05, 2009 25.71 26.00 25.52 25.99 46,941 +0.25(+0.97%)
Aug 04, 2009 25.34 25.75 25.34 25.74 19,398 +0.17(+0.66%)
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.