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 (%)
May 31, 2012 25.85 25.87 25.50 25.59 96,988 -0.30(-1.15%)
May 30, 2012 26.19 26.19 25.87 25.89 77,117 -0.77(-2.89%)
May 29, 2012 26.95 27.07 26.66 26.66 7,839 -0.14(-0.52%)
May 25, 2012 26.77 26.84 26.77 26.80 9,880 -0.01(-0.04%)
May 24, 2012 26.87 26.93 26.71 26.81 18,736 +0.03(+0.11%)
May 23, 2012 26.93 26.94 26.55 26.78 95,299 -0.33(-1.22%)
May 22, 2012 27.29 27.34 27.04 27.11 31,954 -0.23(-0.85%)
May 21, 2012 27.06 27.34 27.06 27.34 10,536 +0.45(+1.68%)
May 18, 2012 27.10 27.20 26.89 26.89 50,369 -0.18(-0.66%)
May 17, 2012 27.42 27.48 27.03 27.07 46,867 -0.30(-1.10%)
May 16, 2012 27.58 27.75 27.11 27.37 52,972 -0.18(-0.65%)
May 15, 2012 27.72 27.85 27.55 27.55 809,048 +0.01(+0.04%)
May 14, 2012 27.59 27.74 27.50 27.54 152,207 -0.44(-1.57%)
May 11, 2012 27.97 28.16 27.81 27.98 32,282 -0.10(-0.36%)
May 10, 2012 28.26 28.30 28.04 28.08 166,515 -0.07(-0.25%)
May 09, 2012 27.92 28.23 27.90 28.15 42,803 -0.11(-0.39%)
May 08, 2012 27.97 28.26 27.67 28.26 235,058 +0.05(+0.18%)
May 07, 2012 28.11 28.26 27.92 28.21 296,557 -0.10(-0.35%)
May 04, 2012 28.59 28.63 28.09 28.31 159,873 -0.87(-2.98%)
May 03, 2012 29.54 29.62 29.13 29.18 35,634 -0.46(-1.55%)
May 02, 2012 29.91 29.91 29.61 29.64 17,618 -0.36(-1.20%)
May 01, 2012 29.81 30.09 29.77 30.00 52,860 +0.10(+0.33%)
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%)
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.