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 30, 2011 27.66 27.88 27.55 27.62 210,071 -0.26(-0.93%)
Dec 29, 2011 27.61 27.91 27.58 27.88 231,673 +0.15(+0.54%)
Dec 28, 2011 28.15 28.15 27.61 27.73 846,903 -0.37(-1.32%)
Dec 27, 2011 27.81 28.26 27.81 28.10 777,836 +0.40(+1.46%)
Dec 23, 2011 27.75 27.88 27.68 27.70 10,838 -0.02(-0.08%)
Dec 21, 2011 27.49 27.79 27.42 27.72 61,047 +0.23(+0.84%)
Dec 20, 2011 27.25 27.50 27.25 27.49 16,002 +0.87(+3.27%)
Dec 19, 2011 26.83 26.89 26.56 26.62 76,067 -0.19(-0.71%)
Dec 16, 2011 26.89 27.01 26.57 26.81 11,788 +0.01(+0.04%)
Dec 15, 2011 27.28 27.30 26.80 26.80 8,197 -0.20(-0.74%)
Dec 14, 2011 27.67 27.74 26.93 27.00 28,043 -1.25(-4.42%)
Dec 13, 2011 28.04 28.47 28.04 28.25 12,471 +0.40(+1.43%)
Dec 12, 2011 27.90 27.95 27.78 27.85 14,827 -0.43(-1.52%)
Dec 09, 2011 28.08 28.29 27.98 28.28 6,665 +0.34(+1.22%)
Dec 08, 2011 28.49 28.49 27.94 27.94 9,688 -0.55(-1.95%)
Dec 07, 2011 28.72 28.72 28.36 28.50 43,732 -0.21(-0.71%)
Dec 06, 2011 28.59 28.79 28.49 28.70 57,448 +0.13(+0.46%)
Dec 05, 2011 29.25 29.25 28.46 28.57 23,589 -0.15(-0.52%)
Dec 02, 2011 28.59 28.72 28.38 28.72 45,380 +0.35(+1.23%)
Dec 01, 2011 28.30 28.55 28.11 28.37 61,472 -0.01(-0.04%)
Nov 30, 2011 29.95 29.95 28.38 28.38 24,300 +0.11(+0.39%)
Nov 29, 2011 28.12 28.37 28.10 28.27 98,296 +0.32(+1.14%)
Nov 28, 2011 28.09 28.17 27.78 27.95 47,672 +0.32(+1.16%)
Nov 25, 2011 27.79 27.98 27.57 27.63 55,871 -0.22(-0.79%)
Nov 23, 2011 27.97 27.97 27.71 27.85 74,189 -0.45(-1.59%)
Nov 22, 2011 28.03 28.40 27.96 28.30 638,611 +0.34(+1.22%)
Nov 21, 2011 27.86 27.96 27.46 27.96 30,299 +0.02(+0.07%)
Nov 18, 2011 28.11 28.28 27.78 27.94 27,048 -0.25(-0.89%)
Nov 17, 2011 28.52 28.63 28.13 28.19 14,370 -0.57(-1.98%)
Nov 16, 2011 28.68 29.01 28.60 28.76 28,391 +0.04(+0.14%)
Nov 15, 2011 28.60 28.79 28.53 28.72 59,514 +0.25(+0.88%)
Nov 14, 2011 28.61 28.61 28.28 28.47 34,841 -0.33(-1.15%)
Nov 11, 2011 28.78 28.86 28.75 28.80 16,338 +0.13(+0.45%)
Nov 10, 2011 28.69 28.83 28.41 28.67 6,644 +0.16(+0.56%)
Nov 09, 2011 28.54 28.98 28.38 28.51 140,235 -0.54(-1.86%)
Nov 08, 2011 29.75 29.75 28.74 29.05 12,162 +0.10(+0.35%)
Nov 07, 2011 28.74 28.95 28.56 28.95 69,620 +0.51(+1.79%)
Nov 04, 2011 28.21 28.44 28.05 28.44 55,584 +0.37(+1.32%)
Nov 03, 2011 27.80 28.17 27.80 28.07 67,532 +0.29(+1.04%)
Nov 02, 2011 28.02 28.11 27.67 27.78 33,910 +0.20(+0.73%)
Nov 01, 2011 27.11 27.78 27.04 27.58 36,390 -0.39(-1.39%)
Oct 31, 2011 27.81 28.05 27.68 27.97 77,331 -0.25(-0.89%)
Oct 28, 2011 28.12 28.27 28.08 28.22 15,809 -0.22(-0.77%)
Oct 27, 2011 28.32 28.62 28.29 28.44 30,353 +0.78(+2.82%)
Oct 26, 2011 27.98 27.98 27.59 27.66 57,585 -0.28(-1.00%)
Oct 25, 2011 27.85 28.07 27.61 27.94 46,072 -0.01(-0.04%)
Oct 24, 2011 27.66 28.00 27.66 27.95 62,675 +0.35(+1.27%)
Oct 21, 2011 27.84 27.91 27.54 27.60 23,841 +0.12(+0.44%)
Oct 20, 2011 27.41 27.54 27.11 27.48 39,891 +0.11(+0.40%)
Oct 19, 2011 27.93 28.21 27.33 27.37 119,130 -0.66(-2.35%)
Oct 18, 2011 27.64 28.06 27.45 28.03 86,539 +0.31(+1.12%)
Oct 17, 2011 28.02 28.02 27.65 27.72 108,145 -0.48(-1.70%)
Oct 14, 2011 28.10 28.21 27.91 28.20 86,459 +0.78(+2.84%)
Oct 13, 2011 27.02 27.44 27.02 27.42 14,482 +0.19(+0.70%)
Oct 12, 2011 27.42 27.57 27.23 27.23 13,746 +0.03(+0.11%)
Oct 11, 2011 26.97 27.38 26.80 27.20 20,368 +0.10(+0.37%)
Oct 10, 2011 26.73 27.16 26.73 27.10 30,869 +0.61(+2.30%)
Oct 07, 2011 26.59 26.62 26.20 26.49 199,787 -0.15(-0.56%)
Oct 06, 2011 25.74 26.67 25.73 26.64 14,717 +0.77(+2.99%)
Oct 05, 2011 25.52 25.87 25.38 25.87 9,804 +0.43(+1.68%)
Oct 04, 2011 25.00 25.95 24.85 25.44 43,661 +0.16(+0.63%)
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.