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 (%)
Nov 30, 2009 25.57 26.30 25.57 26.18 24,069 +0.28(+1.08%)
Nov 27, 2009 25.25 26.22 25.23 25.90 140,189 -0.26(-0.99%)
Nov 25, 2009 25.91 26.30 25.55 26.16 35,261 +0.62(+2.43%)
Nov 24, 2009 25.95 25.95 25.34 25.54 33,699 -0.31(-1.20%)
Nov 23, 2009 26.58 26.58 25.75 25.85 29,746 +0.07(+0.27%)
Nov 20, 2009 25.86 25.86 25.14 25.78 18,229 -0.16(-0.62%)
Nov 19, 2009 26.35 26.40 25.82 25.94 10,982 -0.46(-1.74%)
Nov 18, 2009 26.54 26.59 26.26 26.40 17,575 -0.01(-0.04%)
Nov 17, 2009 26.32 26.49 26.12 26.41 53,982 +0.23(+0.88%)
Nov 16, 2009 25.95 26.35 25.54 26.18 31,469 +0.65(+2.55%)
Nov 13, 2009 25.41 25.68 25.27 25.53 25,378 -0.15(-0.58%)
Nov 12, 2009 26.41 26.41 25.57 25.68 281,762 -0.57(-2.17%)
Nov 11, 2009 26.54 26.54 26.02 26.25 75,095 +0.11(+0.42%)
Nov 10, 2009 26.32 26.55 25.88 26.14 266,577 -0.10(-0.38%)
Nov 09, 2009 27.86 27.86 26.14 26.24 37,265 +0.39(+1.51%)
Nov 06, 2009 26.55 26.55 25.50 25.85 60,338 -0.61(-2.31%)
Nov 05, 2009 26.73 26.73 26.30 26.46 87,600 -0.05(-0.19%)
Nov 04, 2009 26.88 26.97 26.39 26.51 197,797 +0.17(+0.65%)
Nov 03, 2009 25.71 26.50 25.70 26.34 57,193 +0.29(+1.11%)
Nov 02, 2009 25.67 26.19 25.65 26.05 115,730 +0.29(+1.13%)
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%)
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.