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 (%)
Apr 30, 2012 29.70 29.93 29.68 29.90 55,627 +0.13(+0.44%)
Apr 27, 2012 29.75 29.82 29.66 29.77 10,034 -0.03(-0.09%)
Apr 26, 2012 29.77 29.92 29.77 29.80 8,290 +0.11(+0.38%)
Apr 25, 2012 29.51 29.69 29.34 29.68 17,441 +0.24(+0.83%)
Apr 24, 2012 29.36 29.56 29.36 29.44 12,946 -0.09(-0.30%)
Apr 23, 2012 29.21 29.53 29.13 29.53 23,579 -0.01(-0.03%)
Apr 20, 2012 29.56 29.66 29.38 29.54 33,637 +0.18(+0.61%)
Apr 19, 2012 29.44 29.50 29.19 29.36 1,054,352 -0.02(-0.07%)
Apr 18, 2012 29.45 29.45 29.24 29.38 37,192 -0.20(-0.68%)
Apr 17, 2012 29.67 29.69 29.53 29.58 25,621 +0.11(+0.37%)
Apr 16, 2012 29.69 29.72 29.39 29.47 40,030 -0.43(-1.44%)
Apr 13, 2012 29.84 29.93 29.79 29.90 12,201 -0.02(-0.07%)
Apr 12, 2012 29.56 29.96 29.54 29.92 44,861 +0.36(+1.22%)
Apr 11, 2012 29.46 29.70 29.40 29.56 15,388 +0.16(+0.54%)
Apr 10, 2012 29.81 29.85 29.40 29.40 63,303 -0.58(-1.93%)
Apr 09, 2012 29.77 30.01 29.61 29.98 14,393 -0.13(-0.43%)
Apr 05, 2012 29.82 30.14 29.81 30.11 34,838 +0.12(+0.40%)
Apr 04, 2012 30.33 30.40 29.94 29.99 19,987 -0.53(-1.74%)
Apr 03, 2012 30.71 30.80 30.41 30.52 163,853 -0.18(-0.57%)
Apr 02, 2012 29.85 30.74 29.82 30.70 132,293 +0.65(+2.15%)
Mar 30, 2012 30.11 30.34 30.00 30.05 41,752 +0.04(+0.13%)
Mar 29, 2012 30.49 30.49 29.78 30.01 67,327 -0.58(-1.90%)
Mar 28, 2012 30.51 30.59 30.45 30.59 37,320 -0.23(-0.75%)
Mar 27, 2012 30.91 30.98 30.75 30.82 16,951 -0.09(-0.29%)
Mar 26, 2012 30.84 30.97 30.76 30.91 17,405 +0.12(+0.39%)
Mar 23, 2012 30.57 31.05 30.55 30.79 24,260 +0.38(+1.23%)
Mar 22, 2012 30.43 30.45 30.29 30.42 24,791 -0.33(-1.09%)
Mar 21, 2012 30.83 30.90 30.71 30.75 12,969 -0.04(-0.13%)
Mar 20, 2012 30.85 30.95 30.70 30.79 188,513 -0.39(-1.25%)
Mar 19, 2012 31.17 31.25 31.10 31.18 46,042 -0.05(-0.15%)
Mar 16, 2012 30.80 31.24 30.80 31.23 125,267 +0.70(+2.29%)
Mar 15, 2012 30.83 30.83 30.34 30.53 95,358 -0.36(-1.15%)
Mar 14, 2012 31.13 31.23 30.84 30.89 10,106 -0.24(-0.78%)
Mar 13, 2012 30.80 31.18 30.77 31.13 18,720 +0.21(+0.68%)
Mar 12, 2012 30.75 30.95 30.65 30.92 36,291 -0.20(-0.64%)
Mar 09, 2012 30.88 31.16 30.88 31.12 22,387 +0.14(+0.45%)
Mar 08, 2012 30.81 31.03 30.77 30.98 19,609 +0.27(+0.88%)
Mar 07, 2012 30.51 30.75 30.23 30.71 39,413 +0.39(+1.29%)
Mar 06, 2012 30.31 30.50 30.19 30.32 44,230 -0.43(-1.40%)
Mar 05, 2012 30.75 30.78 30.50 30.75 48,005 +0.04(+0.13%)
Mar 02, 2012 30.97 30.97 30.56 30.71 189,423 -0.57(-1.83%)
Mar 01, 2012 30.72 31.47 30.53 31.28 576,653 +0.60(+1.97%)
Feb 29, 2012 30.52 30.71 30.07 30.68 143,210 +0.18(+0.59%)
Feb 28, 2012 30.85 30.96 30.43 30.50 70,640 -0.39(-1.26%)
Feb 27, 2012 31.17 31.23 30.77 30.89 348,650 -0.52(-1.66%)
Feb 24, 2012 31.10 31.43 31.01 31.41 142,533 +0.30(+0.96%)
Feb 23, 2012 30.98 31.15 30.68 31.11 182,900 +0.28(+0.91%)
Feb 22, 2012 30.63 30.90 30.62 30.83 92,720 +0.22(+0.72%)
Feb 21, 2012 30.44 30.71 30.32 30.61 107,731 +0.42(+1.39%)
Feb 17, 2012 30.16 30.20 30.00 30.19 72,867 +0.08(+0.27%)
Feb 16, 2012 29.91 30.13 29.82 30.11 129,310 +0.21(+0.70%)
Feb 15, 2012 29.83 29.91 29.70 29.90 158,790 +0.20(+0.68%)
Feb 14, 2012 29.69 29.70 29.57 29.70 23,290 +0.12(+0.40%)
Feb 13, 2012 29.64 29.64 29.45 29.58 37,195 +0.11(+0.39%)
Feb 10, 2012 29.28 29.49 29.23 29.46 63,713 -0.18(-0.62%)
Feb 09, 2012 29.56 29.68 29.41 29.65 121,541 +0.25(+0.85%)
Feb 08, 2012 29.24 29.40 29.13 29.40 56,617 +0.19(+0.65%)
Feb 07, 2012 29.21 29.42 29.10 29.21 87,354 +0.00(+0.00%)
Feb 06, 2012 28.91 29.25 28.86 29.21 73,865 +0.36(+1.24%)
Feb 03, 2012 28.64 28.86 28.47 28.85 58,101 +0.45(+1.59%)
Feb 02, 2012 28.24 28.42 28.05 28.40 360,333 +0.18(+0.64%)
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.