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 (%)
Dec 31, 2008 19.01 20.59 18.92 20.09 115,043 +1.09(+5.74%)
Dec 30, 2008 20.79 20.79 18.53 19.00 72,447 +0.11(+0.58%)
Dec 29, 2008 18.64 19.21 18.35 18.89 60,748 +0.19(+1.04%)
Dec 26, 2008 18.50 18.75 17.56 18.70 37,136 +0.29(+1.55%)
Dec 24, 2008 18.54 18.58 18.02 18.41 12,450 -0.36(-1.92%)
Dec 23, 2008 19.49 19.49 18.35 18.77 45,674 -0.24(-1.26%)
Dec 22, 2008 20.13 20.13 19.00 19.01 41,686 -1.02(-5.09%)
Dec 19, 2008 19.64 21.20 19.64 20.03 36,718 -0.16(-0.80%)
Dec 18, 2008 20.44 20.66 19.71 20.19 46,878 -0.51(-2.46%)
Dec 17, 2008 20.94 21.17 20.41 20.70 50,350 -0.40(-1.90%)
Dec 16, 2008 21.53 21.68 20.61 21.10 41,939 +0.10(+0.48%)
Dec 15, 2008 22.77 22.80 20.89 21.00 33,068 -0.95(-4.31%)
Dec 12, 2008 21.27 22.14 20.73 21.95 26,329 -0.26(-1.19%)
Dec 11, 2008 21.45 22.68 21.33 22.21 51,405 +1.13(+5.36%)
Dec 10, 2008 21.22 21.50 20.12 21.08 71,250 +0.17(+0.81%)
Dec 09, 2008 21.29 21.49 20.68 20.91 64,604 -0.69(-3.19%)
Dec 08, 2008 20.76 21.60 20.76 21.60 27,165 +1.14(+5.57%)
Dec 05, 2008 21.17 21.17 20.18 20.46 11,565 -0.55(-2.62%)
Dec 04, 2008 22.40 22.40 20.94 21.01 14,396 -0.99(-4.50%)
Dec 03, 2008 22.16 22.62 21.77 22.00 22,666 -0.32(-1.41%)
Dec 02, 2008 22.87 23.05 22.00 22.32 21,068 -0.29(-1.28%)
Dec 01, 2008 23.43 23.43 22.50 22.61 62,517 -0.84(-3.56%)
Nov 28, 2008 23.95 23.95 23.24 23.44 14,900 -1.20(-4.89%)
Nov 26, 2008 23.70 24.64 23.50 24.64 26,477 +1.52(+6.60%)
Nov 25, 2008 23.76 23.80 22.87 23.12 25,657 -1.32(-5.40%)
Nov 24, 2008 23.00 24.52 22.83 24.44 55,648 +1.78(+7.86%)
Nov 21, 2008 22.44 22.98 22.00 22.66 16,352 +0.36(+1.61%)
Nov 20, 2008 23.06 23.23 22.06 22.30 24,001 -1.48(-6.22%)
Nov 19, 2008 23.75 24.39 23.50 23.78 19,419 +0.16(+0.68%)
Nov 18, 2008 24.01 24.43 23.54 23.62 18,745 -0.59(-2.44%)
Nov 17, 2008 25.03 25.25 24.20 24.21 20,200 -0.88(-3.49%)
Nov 14, 2008 24.71 25.08 24.53 25.08 48,753 -0.68(-2.62%)
Nov 13, 2008 24.39 25.76 24.32 25.76 48,593 +1.04(+4.19%)
Nov 12, 2008 24.61 25.31 24.47 24.72 20,721 -0.78(-3.04%)
Nov 11, 2008 26.00 26.75 25.50 25.50 9,555 -1.43(-5.32%)
Nov 10, 2008 27.76 28.15 26.40 26.93 19,465 +0.19(+0.73%)
Nov 07, 2008 26.94 27.10 26.36 26.74 33,874 +0.28(+1.06%)
Nov 06, 2008 27.50 27.50 26.23 26.46 27,859 -1.05(-3.82%)
Nov 05, 2008 28.93 29.51 27.50 27.51 22,319 -1.83(-6.24%)
Nov 04, 2008 27.75 29.80 27.75 29.34 42,817 +2.49(+9.27%)
Nov 03, 2008 27.46 27.79 26.79 26.85 17,069 -1.27(-4.52%)
Oct 31, 2008 26.75 28.34 26.75 28.12 19,709 +0.71(+2.59%)
Oct 30, 2008 28.36 28.36 26.80 27.41 37,054 -1.34(-4.66%)
Oct 29, 2008 27.56 28.80 27.51 28.75 52,160 +2.12(+7.96%)
Oct 28, 2008 26.65 27.10 26.14 26.63 8,320 +0.42(+1.60%)
Oct 27, 2008 26.24 27.26 26.19 26.21 11,910 -0.68(-2.53%)
Oct 24, 2008 26.38 27.30 25.50 26.89 70,106 -1.56(-5.48%)
Oct 23, 2008 28.08 28.73 27.94 28.45 52,083 +0.63(+2.26%)
Oct 22, 2008 28.73 28.75 27.78 27.82 41,634 -1.61(-5.47%)
Oct 21, 2008 29.35 29.79 29.12 29.43 37,417 -1.13(-3.70%)
Oct 20, 2008 30.55 30.81 29.50 30.56 28,441 +0.72(+2.41%)
Oct 17, 2008 29.02 30.36 29.02 29.84 37,163 -0.06(-0.20%)
Oct 16, 2008 29.87 30.24 28.64 29.90 78,108 -0.35(-1.16%)
Oct 15, 2008 31.00 31.40 30.25 30.25 47,911 -1.76(-5.50%)
Oct 14, 2008 33.10 33.54 31.94 32.01 58,896 -0.97(-2.94%)
Oct 13, 2008 32.74 33.19 32.35 32.98 32,010 +0.87(+2.71%)
Oct 10, 2008 31.71 32.89 30.35 32.11 126,922 -0.96(-2.90%)
Oct 09, 2008 34.15 34.68 33.04 33.07 14,497 -1.20(-3.50%)
Oct 08, 2008 33.94 34.75 33.41 34.27 37,673 -0.22(-0.64%)
Oct 07, 2008 34.88 35.25 34.07 34.49 64,317 +0.18(+0.52%)
Oct 06, 2008 35.87 35.87 33.91 34.31 161,103 -1.69(-4.69%)
Oct 03, 2008 36.60 37.36 35.92 36.00 43,089 -0.83(-2.25%)
Oct 02, 2008 38.26 38.27 36.83 36.83 37,454 -2.05(-5.27%)
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.