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, 2010 23.98 24.20 23.79 24.16 48,520 +0.46(+1.94%)
Sep 29, 2010 23.17 23.71 23.06 23.70 35,196 +0.51(+2.20%)
Sep 28, 2010 23.20 23.34 23.08 23.19 20,037 +0.12(+0.52%)
Sep 27, 2010 23.27 23.27 22.90 23.07 57,801 -0.17(-0.73%)
Sep 24, 2010 23.08 23.31 23.08 23.24 16,350 +0.26(+1.13%)
Sep 23, 2010 22.73 23.16 22.73 22.98 72,212 +0.07(+0.31%)
Sep 22, 2010 23.16 23.19 22.81 22.91 49,838 -0.13(-0.56%)
Sep 21, 2010 23.42 23.42 23.03 23.04 65,676 -0.31(-1.33%)
Sep 20, 2010 23.23 23.46 23.01 23.35 35,521 +0.31(+1.35%)
Sep 17, 2010 23.04 23.25 22.86 23.04 20,135 -0.35(-1.50%)
Sep 15, 2010 23.41 23.50 23.29 23.39 24,981 -0.05(-0.21%)
Sep 14, 2010 23.53 23.68 23.35 23.44 42,354 -0.08(-0.34%)
Sep 13, 2010 23.59 23.62 23.44 23.52 16,328 +0.24(+1.03%)
Sep 10, 2010 23.09 23.33 23.02 23.28 15,623 +0.25(+1.09%)
Sep 09, 2010 23.36 23.37 22.99 23.03 6,755 -0.12(-0.52%)
Sep 08, 2010 23.21 23.42 23.13 23.15 9,123 +0.08(+0.35%)
Sep 07, 2010 22.93 23.29 22.66 23.07 45,722 +0.16(+0.70%)
Sep 03, 2010 23.10 23.10 22.61 22.91 15,801 -0.09(-0.39%)
Sep 02, 2010 22.65 23.01 22.57 23.00 10,142 +0.20(+0.88%)
Sep 01, 2010 22.61 22.95 22.35 22.80 61,768 +0.48(+2.15%)
Aug 31, 2010 22.23 22.92 22.22 22.32 70,027 -0.50(-2.18%)
Aug 30, 2010 22.83 22.92 22.76 22.82 42,110 -0.13(-0.55%)
Aug 27, 2010 22.95 22.95 22.27 22.95 112,162 +0.45(+1.98%)
Aug 26, 2010 22.40 22.61 22.38 22.50 426 +0.31(+1.40%)
Aug 25, 2010 21.84 22.19 21.65 22.19 89,108 +0.25(+1.14%)
Aug 24, 2010 22.03 22.05 21.91 21.94 69,538 -0.30(-1.35%)
Aug 23, 2010 22.47 22.64 22.18 22.24 76,309 -0.28(-1.24%)
Aug 20, 2010 22.56 22.62 22.46 22.52 22,836 -0.28(-1.23%)
Aug 19, 2010 23.06 23.06 22.69 22.80 210,314 -0.30(-1.30%)
Aug 18, 2010 22.96 23.16 22.77 23.10 21,651 -0.11(-0.47%)
Aug 17, 2010 23.10 23.33 23.09 23.21 22,021 +0.44(+1.93%)
Aug 16, 2010 22.81 22.85 22.71 22.77 94,351 -0.18(-0.81%)
Aug 13, 2010 22.95 23.03 22.81 22.95 15,277 -0.05(-0.20%)
Aug 12, 2010 23.25 23.40 22.93 23.00 25,578 -0.59(-2.50%)
Aug 11, 2010 24.02 24.02 23.58 23.59 49,661 -0.68(-2.80%)
Aug 10, 2010 24.12 24.32 24.00 24.27 24,875 -0.32(-1.30%)
Aug 09, 2010 25.05 25.05 24.43 24.59 25,165 +0.06(+0.24%)
Aug 06, 2010 24.53 24.85 24.31 24.53 8,523 -0.33(-1.33%)
Aug 05, 2010 24.85 24.90 24.77 24.86 24,374 -0.16(-0.64%)
Aug 04, 2010 25.03 25.11 24.89 25.02 47,507 -0.02(-0.08%)
Aug 03, 2010 24.95 25.09 24.78 25.04 23,558 +0.32(+1.29%)
Aug 02, 2010 24.64 24.84 24.62 24.72 67,605 +0.56(+2.32%)
Jul 30, 2010 24.16 24.22 23.66 24.16 51,117 +0.20(+0.83%)
Jul 29, 2010 23.71 24.07 23.71 23.96 30,424 +0.44(+1.87%)
Jul 28, 2010 23.48 23.59 23.48 23.52 29,705 -0.07(-0.30%)
Jul 27, 2010 24.03 24.03 23.44 23.59 83,213 -0.32(-1.34%)
Jul 26, 2010 23.86 23.97 23.80 23.91 46,919 +0.03(+0.13%)
Jul 23, 2010 23.86 23.99 23.76 23.88 116,566 -0.09(-0.37%)
Jul 22, 2010 23.68 24.02 23.68 23.97 18,677 +0.72(+3.09%)
Jul 21, 2010 23.76 23.76 23.21 23.25 24,218 -0.26(-1.11%)
Jul 20, 2010 23.20 23.56 23.17 23.51 9,206 +0.16(+0.69%)
Jul 19, 2010 23.59 23.62 23.15 23.35 14,141 +0.10(+0.43%)
Jul 16, 2010 23.25 23.38 23.13 23.25 11,309 -0.25(-1.06%)
Jul 15, 2010 23.46 23.50 23.00 23.50 42,140 +0.09(+0.38%)
Jul 14, 2010 23.43 23.66 23.36 23.41 7,770 -0.10(-0.43%)
Jul 13, 2010 23.42 23.56 23.37 23.51 40,081 +0.56(+2.44%)
Jul 12, 2010 23.15 23.21 22.91 22.95 8,144 -0.40(-1.71%)
Jul 09, 2010 23.35 23.37 23.10 23.35 14,532 +0.04(+0.17%)
Jul 08, 2010 23.17 23.33 22.95 23.31 21,780 +0.28(+1.22%)
Jul 07, 2010 22.84 23.03 22.65 23.03 80,051 +0.58(+2.58%)
Jul 06, 2010 22.71 22.91 22.35 22.45 13,375 +0.00(+0.00%)
Jul 02, 2010 22.45 22.65 22.27 22.45 99,780 -0.20(-0.88%)
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.