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, 2012 27.66 28.08 27.66 27.94 49,455 +0.05(+0.18%)
Dec 28, 2012 27.97 28.00 27.82 27.89 39,515 -0.12(-0.43%)
Dec 27, 2012 27.97 28.01 27.83 28.01 2,702 +0.03(+0.11%)
Dec 26, 2012 27.89 28.04 27.87 27.98 140,494 +0.50(+1.82%)
Dec 24, 2012 27.44 27.49 26.42 27.48 15,754 -0.13(-0.47%)
Dec 21, 2012 27.60 27.65 27.49 27.61 123,671 -0.21(-0.75%)
Dec 20, 2012 27.80 27.98 27.78 27.82 115,161 +0.04(+0.14%)
Dec 19, 2012 27.52 27.82 27.52 27.78 13,004 +0.33(+1.20%)
Dec 18, 2012 27.32 27.52 27.28 27.45 18,300 +0.22(+0.81%)
Dec 17, 2012 27.20 27.31 27.20 27.23 41,037 -0.02(-0.07%)
Dec 14, 2012 27.06 27.30 27.05 27.25 9,724 +0.27(+1.00%)
Dec 13, 2012 27.11 27.21 26.91 26.98 10,718 -0.32(-1.17%)
Dec 12, 2012 27.38 27.42 27.18 27.30 133,125 +0.26(+0.96%)
Dec 11, 2012 27.03 27.05 26.91 27.04 58,704 +0.08(+0.30%)
Dec 10, 2012 27.11 27.16 26.96 26.96 165,771 -0.15(-0.55%)
Dec 07, 2012 27.18 27.27 27.06 27.11 12,004 -0.08(-0.29%)
Dec 06, 2012 27.32 27.39 27.09 27.19 7,916 -0.41(-1.49%)
Dec 05, 2012 27.78 27.80 27.53 27.60 19,800 -0.16(-0.58%)
Dec 04, 2012 27.78 27.87 27.75 27.76 7,059 -0.32(-1.14%)
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%)
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.