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 (%)
Mar 31, 2009 19.40 19.62 18.88 19.32 70,905 +0.06(+0.31%)
Mar 30, 2009 19.76 19.86 19.02 19.26 67,448 -1.76(-8.37%)
Mar 26, 2009 20.98 21.19 20.74 21.02 21,185 +0.27(+1.30%)
Mar 25, 2009 20.73 21.65 20.51 20.75 68,501 -0.42(-1.98%)
Mar 24, 2009 21.04 21.24 20.78 21.17 208,844 +0.16(+0.76%)
Mar 23, 2009 20.99 21.08 20.66 21.01 86,197 +0.76(+3.75%)
Mar 20, 2009 19.90 20.37 19.86 20.25 44,572 +0.35(+1.76%)
Mar 19, 2009 20.10 20.13 19.64 19.90 85,115 +0.86(+4.49%)
Mar 18, 2009 19.16 19.16 18.28 19.04 49,884 +0.20(+1.09%)
Mar 17, 2009 18.55 19.00 18.28 18.84 27,045 +0.77(+4.26%)
Mar 16, 2009 17.86 18.34 17.13 18.07 93,575 +0.17(+0.95%)
Mar 13, 2009 18.32 18.65 17.90 17.90 0 -0.31(-1.70%)
Mar 12, 2009 17.27 18.36 17.26 18.21 66,654 +1.03(+6.00%)
Mar 11, 2009 17.86 17.95 17.00 17.18 23,583 -0.66(-3.70%)
Mar 10, 2009 18.14 18.47 17.70 17.84 45,752 -0.25(-1.38%)
Mar 09, 2009 17.78 18.61 17.78 18.09 101,472 -0.02(-0.11%)
Mar 06, 2009 18.35 18.35 17.64 18.11 0 +0.52(+2.93%)
Mar 05, 2009 18.00 18.46 17.35 17.59 55,549 -0.60(-3.27%)
Mar 04, 2009 17.95 18.28 17.85 18.19 57,743 +1.25(+7.36%)
Mar 02, 2009 17.64 17.67 16.94 16.94 66,610 -1.44(-7.82%)
Feb 27, 2009 18.29 18.49 17.74 18.38 0 -0.19(-1.02%)
Feb 26, 2009 18.53 18.65 17.79 18.57 64,025 +0.74(+4.15%)
Feb 25, 2009 17.20 17.91 17.12 17.83 200,219 +0.55(+3.16%)
Feb 24, 2009 16.85 17.35 16.85 17.28 47,197 +0.77(+4.69%)
Feb 23, 2009 16.92 17.80 16.44 16.51 122,915 -0.48(-2.83%)
Feb 20, 2009 16.73 17.06 16.40 16.99 84,069 +0.11(+0.65%)
Feb 19, 2009 16.49 17.07 16.14 16.88 383,043 +0.45(+2.74%)
Feb 18, 2009 16.85 16.96 16.43 16.43 23,654 -0.52(-3.07%)
Feb 17, 2009 17.92 17.92 16.91 16.95 81,481 -1.52(-8.23%)
Feb 13, 2009 19.08 19.08 18.32 18.47 86,551 -0.47(-2.48%)
Feb 12, 2009 19.12 19.17 18.77 18.94 38,427 -0.05(-0.26%)
Feb 11, 2009 19.33 19.74 18.85 18.99 210,231 -0.22(-1.15%)
Feb 10, 2009 20.09 20.20 19.17 19.21 33,706 -0.49(-2.49%)
Feb 09, 2009 20.24 20.24 19.53 19.70 92,323 +0.25(+1.29%)
Feb 06, 2009 19.14 19.80 18.80 19.45 26,981 -0.05(-0.26%)
Feb 05, 2009 19.16 19.58 18.99 19.50 24,201 +0.65(+3.45%)
Feb 04, 2009 19.07 19.09 18.74 18.85 60,673 +0.09(+0.48%)
Feb 03, 2009 18.80 18.89 18.55 18.76 11,888 -0.03(-0.16%)
Feb 02, 2009 19.13 19.13 18.66 18.79 64,603 -0.75(-3.84%)
Jan 30, 2009 20.05 20.05 19.53 19.54 0 -0.10(-0.51%)
Jan 29, 2009 19.57 19.85 19.27 19.64 19,897 +0.13(+0.67%)
Jan 28, 2009 19.15 20.00 19.00 19.51 116,594 +0.41(+2.15%)
Jan 27, 2009 19.24 19.27 18.90 19.10 59,386 -0.58(-2.95%)
Jan 26, 2009 20.18 20.46 19.65 19.68 86,203 -0.10(-0.51%)
Jan 23, 2009 18.23 19.96 18.23 19.78 40,596 +1.10(+5.89%)
Jan 22, 2009 18.69 19.28 18.23 18.68 164,039 -0.73(-3.74%)
Jan 21, 2009 19.35 19.47 18.88 19.41 53,043 +0.20(+1.02%)
Jan 20, 2009 19.25 19.64 19.00 19.21 81,869 -0.98(-4.85%)
Jan 16, 2009 20.73 20.73 19.99 20.19 26,027 -0.15(-0.74%)
Jan 15, 2009 20.18 20.38 19.69 20.34 14,753 -0.11(-0.54%)
Jan 14, 2009 20.57 20.65 19.52 20.45 25,638 -0.31(-1.50%)
Jan 13, 2009 20.74 20.96 20.20 20.76 16,288 +0.42(+2.06%)
Jan 12, 2009 20.46 20.46 19.97 20.34 15,732 -0.37(-1.78%)
Jan 09, 2009 20.77 20.79 20.01 20.71 96,199 -0.24(-1.15%)
Jan 08, 2009 21.00 21.13 20.28 20.95 81,958 -0.01(-0.05%)
Jan 07, 2009 22.18 22.40 20.85 20.96 155,094 -1.46(-6.51%)
Jan 06, 2009 22.99 23.00 22.20 22.42 83,201 +0.27(+1.22%)
Jan 05, 2009 21.65 22.31 21.42 22.15 112,834 +0.63(+2.93%)
Jan 02, 2009 20.64 21.52 20.39 21.52 0 +1.43(+7.12%)
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.