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, 2013 28.29 28.31 28.14 28.16 6,311 -0.23(-0.81%)
Oct 30, 2013 28.23 28.46 28.23 28.39 19,617 +0.15(+0.53%)
Oct 29, 2013 28.18 28.26 28.18 28.24 4,789 -0.13(-0.46%)
Oct 28, 2013 28.25 28.42 28.25 28.37 16,413 +0.24(+0.85%)
Oct 25, 2013 27.85 28.13 27.85 28.13 15,363 +0.20(+0.72%)
Oct 24, 2013 27.87 27.99 27.80 27.93 39,229 +0.02(+0.07%)
Oct 23, 2013 28.17 28.24 27.90 27.91 31,544 -0.62(-2.17%)
Oct 22, 2013 28.77 28.88 28.49 28.53 23,166 -0.21(-0.73%)
Oct 21, 2013 28.78 28.90 28.68 28.74 21,797 -0.17(-0.59%)
Oct 18, 2013 28.83 28.91 28.71 28.91 33,966 +0.27(+0.94%)
Oct 17, 2013 28.90 28.93 28.54 28.64 19,547 -0.47(-1.61%)
Oct 16, 2013 28.89 29.25 28.89 29.11 566,557 +0.41(+1.43%)
Oct 15, 2013 28.76 28.89 28.70 28.70 12,113 -0.18(-0.63%)
Oct 14, 2013 28.79 28.96 28.58 28.88 45,875 -0.01(-0.03%)
Oct 11, 2013 28.80 28.90 28.74 28.89 64,089 -0.18(-0.63%)
Oct 10, 2013 28.71 29.12 28.68 29.07 47,613 +0.60(+2.11%)
Oct 09, 2013 28.54 28.57 28.01 28.47 22,699 -0.25(-0.87%)
Oct 08, 2013 28.72 28.85 28.70 28.72 20,431 +0.17(+0.60%)
Oct 07, 2013 28.16 28.62 28.13 28.55 15,122 +0.22(+0.78%)
Oct 04, 2013 28.45 28.45 28.25 28.33 24,149 +0.08(+0.28%)
Oct 03, 2013 28.55 28.55 28.23 28.25 4,541 -0.10(-0.35%)
Oct 02, 2013 28.16 28.38 28.07 28.35 204,110 +0.29(+1.03%)
Oct 01, 2013 28.02 28.14 27.88 28.06 93,989 -0.18(-0.64%)
Sep 27, 2013 28.30 28.56 28.22 28.24 34,911 -0.26(-0.91%)
Sep 26, 2013 28.31 28.52 28.31 28.50 7,542 +0.35(+1.24%)
Sep 25, 2013 28.39 28.46 28.15 28.15 10,238 -0.13(-0.45%)
Sep 24, 2013 28.14 28.31 28.05 28.28 41,120 +0.06(+0.20%)
Sep 23, 2013 28.30 28.42 28.20 28.22 38,616 -0.38(-1.33%)
Sep 20, 2013 28.66 28.76 28.49 28.60 78,114 +0.02(+0.07%)
Sep 19, 2013 28.79 28.95 28.55 28.58 40,773 -0.38(-1.31%)
Sep 18, 2013 28.50 29.04 28.40 28.96 42,026 +0.64(+2.26%)
Sep 17, 2013 28.62 28.66 28.30 28.32 24,430 -0.41(-1.43%)
Sep 16, 2013 28.86 29.14 28.73 28.73 99,995 -0.41(-1.41%)
Sep 13, 2013 28.98 29.14 28.90 29.14 39,154 -0.02(-0.07%)
Sep 12, 2013 28.99 29.16 28.89 29.16 27,348 +0.34(+1.18%)
Sep 11, 2013 28.86 28.90 28.69 28.82 18,305 +0.02(+0.07%)
Sep 10, 2013 28.80 28.86 28.74 28.80 47,077 -0.42(-1.44%)
Sep 09, 2013 29.44 29.49 29.16 29.22 15,954 -0.25(-0.85%)
Sep 06, 2013 29.52 29.65 29.47 29.47 40,332 +0.06(+0.20%)
Sep 05, 2013 29.60 29.60 29.38 29.41 59,862 -0.05(-0.17%)
Sep 04, 2013 29.43 29.53 29.32 29.46 143,025 -0.07(-0.24%)
Sep 03, 2013 29.48 29.62 29.44 29.53 85,906 +0.07(+0.24%)
Aug 30, 2013 29.57 29.69 29.36 29.46 216,290 -0.07(-0.24%)
Aug 29, 2013 29.91 29.97 29.50 29.53 148,036 -0.28(-0.94%)
Aug 28, 2013 29.82 30.00 29.45 29.81 178,220 +0.16(+0.54%)
Aug 27, 2013 29.50 29.68 29.46 29.65 36,281 +0.54(+1.86%)
Aug 26, 2013 29.12 29.15 29.03 29.11 27,946 -0.04(-0.14%)
Aug 23, 2013 28.98 29.24 28.98 29.15 50,026 +0.15(+0.52%)
Aug 22, 2013 28.93 29.02 28.91 29.00 18,597 +0.11(+0.38%)
Aug 21, 2013 28.94 29.00 28.86 28.89 43,729 -0.04(-0.14%)
Aug 20, 2013 28.72 29.09 28.72 28.93 36,269 +0.04(+0.14%)
Aug 19, 2013 29.21 29.21 28.87 28.89 14,333 -0.13(-0.45%)
Aug 16, 2013 28.94 29.05 28.83 29.02 18,277 +0.03(+0.10%)
Aug 15, 2013 28.85 29.01 28.76 28.99 74,211 +0.19(+0.65%)
Aug 14, 2013 28.51 28.80 28.51 28.80 35,297 +0.19(+0.67%)
Aug 13, 2013 28.52 28.68 28.51 28.61 57,330 +0.10(+0.35%)
Aug 12, 2013 28.22 28.51 28.19 28.51 13,064 +0.31(+1.10%)
Aug 09, 2013 28.08 28.26 28.07 28.20 137,141 +0.17(+0.61%)
Aug 08, 2013 27.90 28.03 27.73 28.03 13,165 -0.02(-0.07%)
Aug 07, 2013 28.14 28.26 28.04 28.05 16,140 -0.32(-1.13%)
Aug 06, 2013 28.62 28.62 28.29 28.37 16,596 -0.28(-0.98%)
Aug 05, 2013 28.55 28.74 28.45 28.65 29,450 -0.16(-0.56%)
Aug 02, 2013 28.85 28.85 28.72 28.81 293,765 -0.08(-0.28%)
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.