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 (%)
Nov 30, 2012 27.99 28.14 27.99 28.08 27,486 +0.09(+0.32%)
Nov 29, 2012 28.05 28.13 27.91 27.99 31,072 +0.20(+0.72%)
Nov 28, 2012 27.55 27.79 27.51 27.79 18,559 -0.16(-0.57%)
Nov 27, 2012 28.07 28.07 27.94 27.95 3,082 -0.14(-0.50%)
Nov 26, 2012 28.11 28.15 28.03 28.09 12,618 -0.30(-1.05%)
Nov 23, 2012 28.24 28.43 28.24 28.39 30,445 +0.13(+0.46%)
Nov 21, 2012 28.16 28.28 27.93 28.26 32,907 +0.28(+0.99%)
Nov 20, 2012 28.17 28.29 27.73 27.98 19,643 -0.32(-1.12%)
Nov 19, 2012 28.12 28.44 28.12 28.30 42,394 +0.58(+2.09%)
Nov 16, 2012 27.64 27.74 27.51 27.72 30,518 +0.31(+1.11%)
Nov 15, 2012 27.80 27.83 27.32 27.41 14,564 -0.20(-0.71%)
Nov 14, 2012 27.47 27.74 27.40 27.61 132,172 +0.23(+0.84%)
Nov 13, 2012 27.38 27.41 27.26 27.38 5,642 -0.06(-0.22%)
Nov 12, 2012 27.57 27.61 27.43 27.44 9,476 -0.07(-0.25%)
Nov 09, 2012 27.04 27.56 27.04 27.51 62,056 +0.47(+1.74%)
Nov 08, 2012 27.16 27.16 26.81 27.04 31,213 +0.02(+0.07%)
Nov 07, 2012 27.53 27.53 26.94 27.02 23,001 -0.92(-3.29%)
Nov 06, 2012 27.49 28.03 27.41 27.94 53,360 +0.69(+2.53%)
Nov 05, 2012 26.84 27.30 26.77 27.25 19,718 +0.42(+1.57%)
Nov 02, 2012 27.30 27.30 26.80 26.83 27,774 -0.60(-2.19%)
Nov 01, 2012 27.35 27.55 27.35 27.43 246,232 +0.08(+0.29%)
Oct 31, 2012 27.59 27.88 27.35 27.35 337,519 -0.19(-0.69%)
Oct 26, 2012 27.47 27.54 27.54 27.54 61,900 +0.11(+0.40%)
Oct 25, 2012 27.36 27.43 27.18 27.43 50,441 +0.28(+1.03%)
Oct 24, 2012 27.36 27.36 26.99 27.15 60,272 -0.19(-0.69%)
Oct 23, 2012 27.38 27.41 27.18 27.34 152,386 -0.76(-2.72%)
Oct 19, 2012 28.57 28.57 28.08 28.10 33,080 -0.52(-1.81%)
Oct 18, 2012 28.39 28.68 28.32 28.62 110,831 -0.12(-0.41%)
Oct 17, 2012 28.88 28.93 28.65 28.74 42,091 -0.12(-0.42%)
Oct 16, 2012 28.86 28.89 28.75 28.86 28,025 -0.02(-0.07%)
Oct 15, 2012 28.70 28.92 28.50 28.88 44,685 +0.00(+0.00%)
Oct 12, 2012 29.32 29.32 28.71 28.88 55,912 -0.32(-1.10%)
Oct 11, 2012 28.99 29.21 28.93 29.20 304,236 +0.37(+1.28%)
Oct 10, 2012 28.90 29.13 28.78 28.83 90,085 +0.01(+0.03%)
Oct 09, 2012 28.56 28.92 28.51 28.82 76,073 +0.51(+1.82%)
Oct 08, 2012 28.27 28.35 28.22 28.31 161,534 -0.02(-0.08%)
Oct 05, 2012 28.46 28.46 28.10 28.33 35,144 -0.10(-0.35%)
Oct 04, 2012 27.79 28.47 27.72 28.43 128,383 +1.00(+3.65%)
Oct 03, 2012 27.87 27.87 27.40 27.43 72,052 -0.86(-3.04%)
Oct 02, 2012 28.49 28.49 28.26 28.29 25,954 -0.21(-0.74%)
Oct 01, 2012 28.66 28.73 28.33 28.50 67,780 +0.07(+0.25%)
Sep 28, 2012 28.41 28.50 28.30 28.43 86,333 +0.01(+0.04%)
Sep 27, 2012 28.24 28.45 28.18 28.42 56,488 +0.59(+2.12%)
Sep 26, 2012 27.23 27.89 27.23 27.83 44,780 -0.10(-0.35%)
Sep 25, 2012 28.07 28.21 27.88 27.93 29,815 +0.08(+0.28%)
Sep 24, 2012 27.92 27.92 27.70 27.85 15,611 -0.35(-1.24%)
Sep 21, 2012 28.07 28.22 28.07 28.20 23,858 +0.26(+0.93%)
Sep 20, 2012 27.68 27.95 27.58 27.94 28,327 +0.48(+1.75%)
Sep 19, 2012 28.07 28.07 27.39 27.46 75,288 -0.98(-3.45%)
Sep 18, 2012 28.83 28.84 28.35 28.44 78,421 -0.28(-0.97%)
Sep 17, 2012 29.49 29.50 28.29 28.72 85,616 -0.81(-2.74%)
Sep 14, 2012 29.60 29.72 29.47 29.53 35,926 +0.21(+0.72%)
Sep 13, 2012 29.26 29.59 28.98 29.32 172,824 +0.09(+0.31%)
Sep 12, 2012 29.18 29.28 29.13 29.23 51,251 +0.10(+0.34%)
Sep 11, 2012 29.04 29.14 29.04 29.13 17,263 +0.17(+0.59%)
Sep 10, 2012 28.76 28.96 28.76 28.96 9,969 +0.10(+0.35%)
Sep 07, 2012 28.60 28.86 28.39 28.86 82,405 +0.33(+1.16%)
Sep 06, 2012 28.81 29.02 28.52 28.53 34,547 -0.12(-0.42%)
Sep 05, 2012 28.73 28.73 28.55 28.65 47,908 -0.15(-0.52%)
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.