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 (%)
Feb 28, 2011 30.02 30.18 29.85 29.96 129,954 -0.08(-0.27%)
Feb 25, 2011 29.72 30.09 29.59 30.04 68,120 +0.69(+2.35%)
Feb 24, 2011 30.05 30.22 29.24 29.35 2,291,614 -0.42(-1.41%)
Feb 23, 2011 29.21 29.83 29.14 29.77 171,867 +0.97(+3.37%)
Feb 22, 2011 29.15 29.15 28.70 28.80 166,682 +0.62(+2.20%)
Feb 18, 2011 27.86 28.28 27.81 28.18 70,273 +0.05(+0.18%)
Feb 17, 2011 28.33 28.34 28.05 28.13 94,024 -0.21(-0.74%)
Feb 16, 2011 28.13 28.41 28.06 28.34 165,862 +0.37(+1.32%)
Feb 15, 2011 28.21 28.36 27.80 27.97 76,591 -0.31(-1.10%)
Feb 14, 2011 28.19 28.57 28.15 28.28 82,753 +0.29(+1.04%)
Feb 11, 2011 28.18 28.21 27.88 27.99 39,634 -0.16(-0.57%)
Feb 10, 2011 28.21 28.36 28.02 28.15 248,118 -0.28(-0.98%)
Feb 09, 2011 28.11 28.48 28.00 28.43 71,002 +0.30(+1.07%)
Feb 08, 2011 27.80 28.14 27.75 28.13 47,529 +0.15(+0.54%)
Feb 07, 2011 28.12 28.20 27.84 27.98 158,388 -0.16(-0.57%)
Feb 04, 2011 28.64 28.66 28.00 28.14 43,321 -0.42(-1.47%)
Feb 03, 2011 28.82 28.82 28.49 28.56 59,363 -0.11(-0.38%)
Feb 02, 2011 28.49 28.72 28.46 28.67 144,673 +0.33(+1.16%)
Feb 01, 2011 28.36 28.52 28.25 28.34 117,603 +0.06(+0.21%)
Jan 31, 2011 27.89 28.50 27.86 28.28 143,043 +0.45(+1.62%)
Jan 28, 2011 27.39 27.91 27.36 27.83 74,238 +0.49(+1.79%)
Jan 27, 2011 27.67 27.67 27.17 27.34 66,873 -0.32(-1.16%)
Jan 26, 2011 27.09 28.00 27.05 27.66 49,774 +0.74(+2.75%)
Jan 25, 2011 26.91 26.97 26.85 26.92 36,356 -0.33(-1.21%)
Jan 24, 2011 27.56 27.61 27.22 27.25 48,929 -0.40(-1.45%)
Jan 21, 2011 27.56 27.65 27.45 27.65 42,829 +0.29(+1.06%)
Jan 20, 2011 27.42 27.48 27.00 27.36 147,343 -0.33(-1.19%)
Jan 19, 2011 27.82 27.82 27.55 27.69 39,870 +0.13(+0.47%)
Jan 18, 2011 27.35 27.70 27.35 27.56 77,662 -0.17(-0.61%)
Jan 14, 2011 27.55 27.73 27.46 27.73 51,176 +0.26(+0.95%)
Jan 13, 2011 27.58 27.58 27.30 27.47 120,172 -0.05(-0.18%)
Jan 12, 2011 27.57 27.70 27.46 27.52 73,824 +0.02(+0.07%)
Jan 11, 2011 27.28 27.51 27.10 27.50 126,993 +0.45(+1.66%)
Jan 10, 2011 26.83 27.05 26.79 27.05 81,454 +0.49(+1.84%)
Jan 07, 2011 26.62 26.71 26.25 26.56 65,987 -0.16(-0.60%)
Jan 06, 2011 27.08 27.08 26.61 26.72 48,240 -0.36(-1.33%)
Jan 05, 2011 26.54 27.12 26.49 27.08 51,222 +0.34(+1.27%)
Jan 04, 2011 27.17 27.17 26.46 26.74 227,016 -0.37(-1.36%)
Jan 03, 2011 27.24 27.32 27.06 27.11 62,606 +0.23(+0.86%)
Dec 31, 2010 26.29 27.03 26.28 26.88 43,420 +0.51(+1.93%)
Dec 30, 2010 26.54 26.58 26.26 26.37 108,103 -0.31(-1.16%)
Dec 29, 2010 26.63 26.73 26.59 26.68 33,248 +0.02(+0.08%)
Dec 28, 2010 26.64 26.73 26.49 26.66 74,017 +0.17(+0.64%)
Dec 27, 2010 26.51 26.56 26.39 26.49 34,827 -0.16(-0.60%)
Dec 23, 2010 26.47 26.67 26.45 26.65 39,742 +0.18(+0.68%)
Dec 22, 2010 26.42 26.50 26.37 26.47 103,233 +0.12(+0.46%)
Dec 21, 2010 26.24 26.37 26.19 26.35 74,585 +0.16(+0.61%)
Dec 20, 2010 26.08 26.30 25.83 26.19 35,530 +0.25(+0.96%)
Dec 17, 2010 25.94 26.07 25.86 25.94 35,824 +0.04(+0.15%)
Dec 16, 2010 26.06 26.07 25.88 25.90 44,204 -0.15(-0.58%)
Dec 15, 2010 25.81 26.16 25.80 26.05 89,537 +0.11(+0.42%)
Dec 14, 2010 25.95 26.10 25.90 25.94 40,021 +0.01(+0.04%)
Dec 13, 2010 26.24 26.24 25.88 25.93 20,014 +0.10(+0.39%)
Dec 10, 2010 25.96 25.97 25.64 25.83 26,632 -0.12(-0.46%)
Dec 09, 2010 26.09 26.09 25.89 25.95 18,730 -0.07(-0.27%)
Dec 08, 2010 26.00 26.10 25.72 26.02 121,429 +0.18(+0.70%)
Dec 07, 2010 26.31 26.31 25.84 25.84 38,447 -0.08(-0.31%)
Dec 06, 2010 26.00 26.02 25.85 25.92 38,125 -0.08(-0.31%)
Dec 03, 2010 25.74 26.02 25.69 26.00 35,178 +0.28(+1.09%)
Dec 02, 2010 25.41 25.77 25.38 25.72 40,593 +0.34(+1.34%)
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.