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 31, 2012 27.59 27.88 27.35 27.35 337,519 -0.19(-0.69%)
Oct 26, 2012 27.47 27.54 27.54 27.54 61,900 +0.11(+0.40%)
Oct 25, 2012 27.36 27.43 27.18 27.43 50,441 +0.28(+1.03%)
Oct 24, 2012 27.36 27.36 26.99 27.15 60,272 -0.19(-0.69%)
Oct 23, 2012 27.38 27.41 27.18 27.34 152,386 -0.76(-2.72%)
Oct 19, 2012 28.57 28.57 28.08 28.10 33,080 -0.52(-1.81%)
Oct 18, 2012 28.39 28.68 28.32 28.62 110,831 -0.12(-0.41%)
Oct 17, 2012 28.88 28.93 28.65 28.74 42,091 -0.12(-0.42%)
Oct 16, 2012 28.86 28.89 28.75 28.86 28,025 -0.02(-0.07%)
Oct 15, 2012 28.70 28.92 28.50 28.88 44,685 +0.00(+0.00%)
Oct 12, 2012 29.32 29.32 28.71 28.88 55,912 -0.32(-1.10%)
Oct 11, 2012 28.99 29.21 28.93 29.20 304,236 +0.37(+1.28%)
Oct 10, 2012 28.90 29.13 28.78 28.83 90,085 +0.01(+0.03%)
Oct 09, 2012 28.56 28.92 28.51 28.82 76,073 +0.51(+1.82%)
Oct 08, 2012 28.27 28.35 28.22 28.31 161,534 -0.02(-0.08%)
Oct 05, 2012 28.46 28.46 28.10 28.33 35,144 -0.10(-0.35%)
Oct 04, 2012 27.79 28.47 27.72 28.43 128,383 +1.00(+3.65%)
Oct 03, 2012 27.87 27.87 27.40 27.43 72,052 -0.86(-3.04%)
Oct 02, 2012 28.49 28.49 28.26 28.29 25,954 -0.21(-0.74%)
Oct 01, 2012 28.66 28.73 28.33 28.50 67,780 +0.07(+0.25%)
Sep 28, 2012 28.41 28.50 28.30 28.43 86,333 +0.01(+0.04%)
Sep 27, 2012 28.24 28.45 28.18 28.42 56,488 +0.59(+2.12%)
Sep 26, 2012 27.23 27.89 27.23 27.83 44,780 -0.10(-0.35%)
Sep 25, 2012 28.07 28.21 27.88 27.93 29,815 +0.08(+0.28%)
Sep 24, 2012 27.92 27.92 27.70 27.85 15,611 -0.35(-1.24%)
Sep 21, 2012 28.07 28.22 28.07 28.20 23,858 +0.26(+0.93%)
Sep 20, 2012 27.68 27.95 27.58 27.94 28,327 +0.48(+1.75%)
Sep 19, 2012 28.07 28.07 27.39 27.46 75,288 -0.98(-3.45%)
Sep 18, 2012 28.83 28.84 28.35 28.44 78,421 -0.28(-0.97%)
Sep 17, 2012 29.49 29.50 28.29 28.72 85,616 -0.81(-2.74%)
Sep 14, 2012 29.60 29.72 29.47 29.53 35,926 +0.21(+0.72%)
Sep 13, 2012 29.26 29.59 28.98 29.32 172,824 +0.09(+0.31%)
Sep 12, 2012 29.18 29.28 29.13 29.23 51,251 +0.10(+0.34%)
Sep 11, 2012 29.04 29.14 29.04 29.13 17,263 +0.17(+0.59%)
Sep 10, 2012 28.76 28.96 28.76 28.96 9,969 +0.10(+0.35%)
Sep 07, 2012 28.60 28.86 28.39 28.86 82,405 +0.33(+1.16%)
Sep 06, 2012 28.81 29.02 28.52 28.53 34,547 -0.12(-0.42%)
Sep 05, 2012 28.73 28.73 28.55 28.65 47,908 -0.15(-0.52%)
Sep 04, 2012 29.40 29.40 28.76 28.80 175,658 -0.13(-0.45%)
Aug 31, 2012 28.69 28.96 28.62 28.93 44,359 +0.46(+1.62%)
Aug 30, 2012 28.30 28.50 28.30 28.47 26,212 +0.09(+0.32%)
Aug 29, 2012 28.40 28.43 28.22 28.38 8,682 +0.02(+0.07%)
Aug 27, 2012 28.46 28.46 28.21 28.36 24,128 -0.15(-0.53%)
Aug 24, 2012 28.95 28.95 28.45 28.51 11,386 -0.37(-1.28%)
Aug 23, 2012 29.20 29.20 28.74 28.88 101,995 -0.14(-0.48%)
Aug 22, 2012 28.83 29.02 28.76 29.02 21,602 +0.17(+0.59%)
Aug 21, 2012 28.92 29.04 28.85 28.85 19,676 +0.22(+0.77%)
Aug 20, 2012 28.67 28.68 28.42 28.63 126,398 +0.06(+0.21%)
Aug 17, 2012 28.56 28.67 28.38 28.57 93,084 -0.07(-0.24%)
Aug 16, 2012 28.61 28.78 28.50 28.64 21,660 +0.07(+0.25%)
Aug 15, 2012 28.21 28.60 28.17 28.57 114,500 +0.38(+1.35%)
Aug 14, 2012 28.02 28.23 28.02 28.19 20,931 +0.19(+0.68%)
Aug 13, 2012 28.14 28.25 27.95 28.00 30,348 -0.04(-0.14%)
Aug 10, 2012 27.91 28.05 27.83 28.04 104,948 -0.16(-0.57%)
Aug 09, 2012 28.02 28.32 28.02 28.20 52,941 +0.26(+0.93%)
Aug 08, 2012 27.98 28.34 27.85 27.94 67,226 +0.06(+0.22%)
Aug 07, 2012 27.60 28.03 27.60 27.88 29,667 +0.44(+1.60%)
Aug 06, 2012 27.09 27.49 27.09 27.44 18,255 +0.22(+0.81%)
Aug 03, 2012 26.94 27.26 26.94 27.22 21,767 +0.69(+2.60%)
Aug 02, 2012 26.56 26.76 26.46 26.53 96,493 -0.19(-0.71%)
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.