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 (%)
Oct 31, 2007 33.69 34.47 33.63 34.22 147,900 +1.08(+3.26%)
Oct 30, 2007 33.97 33.99 33.12 33.14 10,900 -1.13(-3.30%)
Oct 29, 2007 33.66 34.27 33.65 34.27 30,300 +0.76(+2.27%)
Oct 26, 2007 33.43 33.55 33.11 33.51 36,900 +0.23(+0.69%)
Oct 25, 2007 32.61 33.31 32.61 33.28 66,400 +0.73(+2.24%)
Oct 24, 2007 31.90 32.55 31.90 32.55 14,300 +0.78(+2.46%)
Oct 23, 2007 31.97 31.97 31.66 31.77 7,000 -0.06(-0.19%)
Oct 22, 2007 31.75 32.00 31.58 31.83 48,200 -0.17(-0.53%)
Oct 19, 2007 32.06 32.12 31.84 32.00 15,700 -0.33(-1.02%)
Oct 18, 2007 32.01 32.40 31.98 32.33 48,900 +0.53(+1.67%)
Oct 17, 2007 32.00 32.20 31.70 31.80 19,400 -0.20(-0.63%)
Oct 16, 2007 31.75 32.06 31.67 32.00 16,800 +0.04(+0.13%)
Oct 15, 2007 31.51 32.00 31.36 31.96 25,600 +0.80(+2.56%)
Oct 12, 2007 30.83 31.16 30.83 31.16 68,800 +0.27(+0.89%)
Oct 11, 2007 30.74 31.15 30.66 30.89 17,000 +0.38(+1.23%)
Oct 10, 2007 30.26 30.58 30.03 30.51 15,200 +0.25(+0.84%)
Oct 09, 2007 30.04 30.43 29.90 30.26 17,600 +0.38(+1.26%)
Oct 08, 2007 30.30 30.40 29.77 29.88 7,100 -0.73(-2.38%)
Oct 05, 2007 30.62 30.69 30.40 30.61 6,300 -0.15(-0.49%)
Oct 04, 2007 29.85 30.76 29.85 30.76 13,500 +0.76(+2.53%)
Oct 03, 2007 29.99 30.19 29.91 30.00 18,800 -0.03(-0.10%)
Oct 02, 2007 29.80 30.03 29.72 30.03 86,400 -0.04(-0.13%)
Oct 01, 2007 30.21 30.30 29.78 30.07 19,800 -0.50(-1.64%)
Sep 28, 2007 30.94 30.99 30.40 30.57 8,700 -0.30(-0.97%)
Sep 27, 2007 30.35 30.94 30.35 30.87 26,800 +0.81(+2.69%)
Sep 26, 2007 30.44 30.51 29.69 30.06 29,700 -0.22(-0.73%)
Sep 25, 2007 30.35 30.41 30.15 30.28 52,400 -0.37(-1.21%)
Sep 24, 2007 30.77 31.00 30.46 30.65 28,300 -0.11(-0.36%)
Sep 21, 2007 30.94 31.04 30.59 30.76 80,000 +0.09(+0.29%)
Sep 20, 2007 30.43 30.87 30.27 30.67 27,300 +0.40(+1.32%)
Sep 19, 2007 30.28 30.38 29.96 30.27 21,100 -0.08(-0.26%)
Sep 18, 2007 29.85 30.38 29.76 30.35 8,400 +0.27(+0.90%)
Sep 17, 2007 29.60 30.08 29.60 30.08 23,400 +0.33(+1.11%)
Sep 14, 2007 29.83 29.93 29.64 29.75 14,600 +0.02(+0.07%)
Sep 13, 2007 29.71 29.86 29.55 29.73 4,900 +0.04(+0.13%)
Sep 12, 2007 29.39 29.87 29.27 29.69 14,100 +0.49(+1.68%)
Sep 11, 2007 29.02 29.20 28.80 29.20 9,400 +0.06(+0.21%)
Sep 10, 2007 28.56 29.28 28.56 29.14 4,800 +0.22(+0.76%)
Sep 07, 2007 28.73 28.98 28.58 28.92 56,100 +0.28(+0.98%)
Sep 06, 2007 28.83 28.83 28.44 28.64 110,800 +0.06(+0.21%)
Sep 05, 2007 28.56 28.60 28.39 28.58 7,000 -0.00(-0.00%)
Sep 04, 2007 28.31 28.62 28.31 28.58 15,300 +0.18(+0.64%)
Aug 31, 2007 28.40 28.40 28.15 28.40 10,900 +0.17(+0.60%)
Aug 30, 2007 28.16 28.25 28.00 28.23 6,600 -0.05(-0.18%)
Aug 29, 2007 28.13 28.32 28.13 28.28 7,300 +0.48(+1.73%)
Aug 28, 2007 27.97 27.97 27.73 27.80 21,700 -0.25(-0.89%)
Aug 27, 2007 27.66 28.13 27.43 28.05 124,600 +0.26(+0.94%)
Aug 24, 2007 27.60 27.83 27.54 27.79 4,600 +0.31(+1.13%)
Aug 23, 2007 27.42 27.61 27.25 27.48 56,100 +0.35(+1.29%)
Aug 22, 2007 27.32 27.42 27.05 27.13 16,100 -0.19(-0.70%)
Aug 21, 2007 27.69 27.96 27.25 27.32 10,700 -0.50(-1.80%)
Aug 20, 2007 27.81 27.82 27.54 27.82 39,900 -0.34(-1.21%)
Aug 17, 2007 27.91 28.25 27.91 28.16 158,500 +0.37(+1.33%)
Aug 16, 2007 27.83 28.01 27.46 27.79 27,600 -0.58(-2.04%)
Aug 15, 2007 28.23 28.71 28.23 28.37 7,600 +0.25(+0.89%)
Aug 14, 2007 28.10 28.21 27.67 28.12 26,800 +0.18(+0.64%)
Aug 13, 2007 28.39 28.46 27.92 27.94 9,800 -0.05(-0.18%)
Aug 10, 2007 27.72 28.09 27.58 27.99 29,700 +0.04(+0.14%)
Aug 09, 2007 27.72 28.20 26.77 27.95 26,100 -0.21(-0.75%)
Aug 08, 2007 27.91 28.32 27.91 28.16 51,800 +0.04(+0.14%)
Aug 07, 2007 27.88 28.30 27.83 28.12 12,900 -0.05(-0.18%)
Aug 06, 2007 28.49 28.80 27.95 28.17 221,800 -0.79(-2.73%)
Aug 03, 2007 29.01 29.34 28.94 28.96 58,100 -0.38(-1.29%)
Aug 02, 2007 29.14 29.34 29.01 29.34 9,400 +0.08(+0.27%)
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.