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 (%)
May 28, 2010 23.45 23.69 23.24 23.45 99,653 -0.05(-0.21%)
May 27, 2010 23.07 23.53 23.00 23.50 66,221 +0.99(+4.40%)
May 26, 2010 22.70 22.70 22.40 22.51 179,970 +0.38(+1.72%)
May 25, 2010 21.60 22.15 21.57 22.13 348,663 -0.17(-0.76%)
May 24, 2010 22.52 22.55 22.28 22.30 165,352 -0.10(-0.45%)
May 21, 2010 21.76 22.67 21.76 22.40 341,532 +0.01(+0.04%)
May 20, 2010 22.13 22.60 22.11 22.39 220,596 -0.77(-3.32%)
May 19, 2010 23.14 23.25 22.80 23.16 216,789 -0.25(-1.07%)
May 18, 2010 24.01 24.01 23.25 23.41 72,831 -0.24(-1.01%)
May 17, 2010 24.32 24.89 23.53 23.65 274,037 -0.73(-2.99%)
May 14, 2010 24.38 25.27 24.20 24.38 356,727 -0.74(-2.96%)
May 13, 2010 25.25 25.49 25.09 25.12 39,759 -0.42(-1.63%)
May 12, 2010 25.41 25.57 25.25 25.54 42,981 +0.22(+0.87%)
May 11, 2010 25.42 25.47 25.25 25.32 71,607 -0.11(-0.43%)
May 10, 2010 25.25 25.43 25.20 25.43 31,983 +0.69(+2.79%)
May 07, 2010 24.86 24.92 24.50 24.74 53,724 -0.62(-2.44%)
May 06, 2010 25.53 25.77 22.00 25.36 154,100 -0.45(-1.74%)
May 05, 2010 25.95 26.17 25.78 25.81 144,612 -0.88(-3.30%)
May 04, 2010 27.34 27.38 26.66 26.69 46,611 -0.96(-3.47%)
May 03, 2010 27.59 27.76 27.45 27.65 100,931 +0.41(+1.51%)
Apr 30, 2010 27.20 27.32 27.00 27.24 59,002 +0.22(+0.81%)
Apr 29, 2010 27.07 27.22 26.95 27.02 16,668 +0.26(+0.97%)
Apr 28, 2010 26.69 26.84 26.48 26.76 69,160 +0.10(+0.38%)
Apr 27, 2010 26.91 26.93 26.64 26.66 56,030 -0.34(-1.26%)
Apr 26, 2010 27.08 27.09 26.91 27.00 31,550 -0.07(-0.26%)
Apr 23, 2010 26.59 27.09 26.48 27.07 125,324 +0.42(+1.58%)
Apr 22, 2010 26.33 26.68 26.09 26.65 12,473 +0.11(+0.41%)
Apr 21, 2010 26.53 26.64 26.27 26.54 37,697 +0.21(+0.80%)
Apr 20, 2010 26.25 26.55 26.20 26.33 36,102 +0.12(+0.46%)
Apr 19, 2010 26.67 26.67 25.95 26.21 29,016 -0.32(-1.21%)
Apr 16, 2010 26.91 26.91 26.40 26.53 77,722 -0.48(-1.78%)
Apr 15, 2010 27.14 27.18 26.90 27.01 72,681 +0.05(+0.19%)
Apr 14, 2010 26.69 27.08 26.62 26.96 29,606 +0.36(+1.35%)
Apr 13, 2010 26.74 26.74 26.27 26.60 135,710 +0.03(+0.11%)
Apr 12, 2010 26.65 26.90 26.52 26.57 29,285 -0.07(-0.26%)
Apr 09, 2010 26.78 26.87 26.46 26.64 58,780 -0.01(-0.04%)
Apr 08, 2010 26.41 26.70 26.34 26.65 31,884 -0.07(-0.26%)
Apr 07, 2010 26.99 27.20 26.66 26.72 35,775 -0.27(-1.00%)
Apr 06, 2010 27.00 27.04 26.83 26.99 136,534 +0.00(+0.00%)
Apr 05, 2010 26.76 26.99 26.51 26.99 53,116 +0.65(+2.47%)
Apr 01, 2010 26.00 26.34 26.34 26.34 38,800 +0.56(+2.17%)
Mar 31, 2010 25.35 25.84 25.35 25.78 98,689 +0.24(+0.94%)
Mar 30, 2010 25.53 25.56 25.29 25.54 209,535 +0.11(+0.43%)
Mar 29, 2010 25.34 25.64 25.34 25.43 32,970 +0.52(+2.09%)
Mar 26, 2010 24.95 25.03 24.75 24.91 9,222 -0.04(-0.16%)
Mar 25, 2010 25.30 25.30 24.91 24.95 30,899 -0.04(-0.16%)
Mar 24, 2010 25.16 25.31 24.90 24.99 43,886 -0.34(-1.34%)
Mar 23, 2010 25.11 25.37 25.11 25.33 15,685 +0.11(+0.44%)
Mar 22, 2010 24.90 25.32 24.56 25.22 49,194 +0.12(+0.48%)
Mar 19, 2010 25.45 25.54 24.99 25.10 39,912 -0.46(-1.80%)
Mar 18, 2010 25.71 25.71 25.40 25.56 43,809 -0.16(-0.62%)
Mar 17, 2010 25.79 25.85 25.55 25.72 19,850 +0.22(+0.86%)
Mar 16, 2010 25.37 25.61 25.30 25.50 72,134 +0.41(+1.63%)
Mar 15, 2010 24.96 25.11 24.96 25.09 38,963 -0.30(-1.18%)
Mar 12, 2010 25.75 25.84 25.33 25.39 53,712 -0.31(-1.21%)
Mar 11, 2010 25.65 25.78 25.59 25.70 20,263 +0.01(+0.04%)
Mar 10, 2010 25.58 25.92 25.41 25.69 24,471 +0.23(+0.90%)
Mar 09, 2010 25.58 25.70 25.46 25.46 23,351 -0.30(-1.16%)
Mar 08, 2010 25.64 25.79 25.58 25.76 17,833 -0.01(-0.04%)
Mar 05, 2010 25.63 25.80 25.63 25.77 30,772 +0.34(+1.34%)
Mar 04, 2010 25.47 25.47 25.29 25.43 60,671 -0.16(-0.63%)
Mar 03, 2010 25.38 25.60 25.20 25.59 39,548 +0.40(+1.59%)
Mar 02, 2010 24.91 25.44 24.91 25.19 80,129 +0.26(+1.04%)
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.