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 (%)
Sep 30, 2008 38.44 39.85 38.44 39.66 32,176 +1.71(+4.51%)
Sep 29, 2008 39.06 39.54 37.56 37.95 108,913 -3.13(-7.62%)
Sep 26, 2008 40.11 41.29 40.11 41.08 0 -0.26(-0.63%)
Sep 25, 2008 40.56 41.70 40.01 41.34 26,640 +0.52(+1.27%)
Sep 24, 2008 41.25 41.79 40.41 40.82 19,013 -0.25(-0.61%)
Sep 23, 2008 42.09 42.09 40.29 41.07 28,182 -0.94(-2.24%)
Sep 22, 2008 40.39 42.30 40.39 42.01 78,625 +2.23(+5.61%)
Sep 19, 2008 40.42 40.42 38.69 39.78 0 +1.32(+3.43%)
Sep 18, 2008 38.76 39.36 37.75 38.46 21,915 +0.71(+1.88%)
Sep 17, 2008 36.91 38.33 36.59 37.75 55,621 +0.87(+2.36%)
Sep 16, 2008 36.63 37.40 36.44 36.88 68,681 -0.93(-2.46%)
Sep 15, 2008 37.69 38.62 36.35 37.81 109,686 -2.17(-5.43%)
Sep 12, 2008 40.33 40.69 39.72 39.98 32,298 -0.02(-0.05%)
Sep 11, 2008 40.01 40.59 39.65 40.00 21,600 -0.37(-0.92%)
Sep 10, 2008 40.78 41.00 40.00 40.37 45,538 +0.02(+0.05%)
Sep 09, 2008 40.62 41.08 40.00 40.35 109,633 -1.56(-3.72%)
Sep 08, 2008 42.10 42.49 41.27 41.91 57,344 +0.28(+0.67%)
Sep 05, 2008 42.07 42.20 41.24 41.63 0 -0.43(-1.02%)
Sep 04, 2008 42.58 42.70 41.82 42.06 43,956 -0.67(-1.57%)
Sep 03, 2008 42.55 42.85 42.13 42.73 153,135 -0.20(-0.47%)
Sep 02, 2008 42.96 43.15 42.00 42.93 344,990 -1.35(-3.05%)
Aug 29, 2008 45.92 45.92 44.21 44.28 29,274 -0.25(-0.56%)
Aug 28, 2008 46.22 46.32 44.29 44.53 28,749 -1.23(-2.69%)
Aug 27, 2008 46.05 46.08 45.27 45.76 58,059 +0.68(+1.52%)
Aug 26, 2008 44.56 45.90 44.56 45.08 111,825 +0.49(+1.09%)
Aug 25, 2008 44.28 44.82 44.19 44.59 42,067 +0.05(+0.11%)
Aug 22, 2008 46.21 46.21 44.29 44.54 26,029 -2.28(-4.87%)
Aug 21, 2008 45.99 46.87 45.76 46.82 92,857 +2.27(+5.10%)
Aug 20, 2008 44.32 44.70 43.35 44.55 37,580 +0.59(+1.34%)
Aug 19, 2008 43.34 44.54 43.03 43.96 125,041 +0.00(+0.00%)
Aug 18, 2008 44.10 44.13 43.06 43.96 140,186 +0.17(+0.39%)
Aug 15, 2008 43.11 43.83 42.71 43.79 0 -0.18(-0.41%)
Aug 14, 2008 44.60 44.64 43.45 43.97 36,025 -0.50(-1.12%)
Aug 13, 2008 43.20 45.00 42.78 44.47 46,334 +0.81(+1.86%)
Aug 12, 2008 43.90 44.36 43.38 43.66 96,021 -0.45(-1.02%)
Aug 11, 2008 43.81 44.62 43.50 44.11 88,502 +0.31(+0.71%)
Aug 08, 2008 44.56 44.92 43.80 43.80 278,817 -1.63(-3.59%)
Aug 07, 2008 45.65 46.00 44.83 45.43 29,952 +0.23(+0.51%)
Aug 06, 2008 45.01 45.87 44.87 45.20 112,925 -0.09(-0.20%)
Aug 05, 2008 45.91 46.44 45.22 45.29 555,822 -1.07(-2.31%)
Aug 04, 2008 47.36 48.01 45.95 46.36 116,211 -1.78(-3.70%)
Aug 01, 2008 47.38 49.22 47.38 48.14 56,634 +0.46(+0.97%)
Jul 31, 2008 48.37 48.42 47.34 47.68 84,750 -1.12(-2.30%)
Jul 30, 2008 46.61 48.92 46.61 48.80 176,852 +1.65(+3.50%)
Jul 29, 2008 47.15 47.85 46.75 47.15 146,027 -0.96(-2.00%)
Jul 28, 2008 47.26 48.28 46.52 48.11 81,030 +0.35(+0.73%)
Jul 25, 2008 47.89 48.18 47.48 47.76 148,023 -0.65(-1.34%)
Jul 24, 2008 48.26 48.72 47.68 48.41 119,564 +0.20(+0.41%)
Jul 23, 2008 48.80 49.95 48.09 48.21 193,064 -1.57(-3.15%)
Jul 22, 2008 50.66 50.66 49.17 49.78 135,743 -1.56(-3.04%)
Jul 21, 2008 50.21 51.38 50.10 51.34 145,759 +1.27(+2.54%)
Jul 18, 2008 50.40 51.34 50.05 50.07 84,506 -0.33(-0.65%)
Jul 17, 2008 53.00 53.05 50.23 50.40 266,314 -1.79(-3.43%)
Jul 16, 2008 52.68 53.58 51.22 52.19 255,591 -1.50(-2.79%)
Jul 15, 2008 56.69 56.69 46.78 53.69 394,933 -2.34(-4.18%)
Jul 14, 2008 56.68 56.68 55.51 56.03 132,871 +0.35(+0.63%)
Jul 11, 2008 56.80 57.00 55.23 55.68 153,809 +0.38(+0.69%)
Jul 10, 2008 54.25 55.30 53.52 55.30 99,603 +2.28(+4.30%)
Jul 09, 2008 52.81 53.85 52.81 53.02 192,002 +0.19(+0.36%)
Jul 08, 2008 54.01 54.01 51.00 52.83 397,311 -2.12(-3.86%)
Jul 07, 2008 55.00 55.88 54.53 54.95 293,880 -1.30(-2.31%)
Jul 04, 2008 56.08 56.41 55.75 56.25 65,397 +0.00(+0.00%)
Jul 03, 2008 56.08 56.41 55.75 56.25 65,397 +0.14(+0.25%)
Jul 02, 2008 55.67 56.13 54.72 56.11 131,391 +1.04(+1.89%)
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.