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, 2013 29.18 29.15 29.15 29.15 48,600 -0.09(-0.31%)
Dec 30, 2013 29.28 29.41 29.24 29.24 36,925 -0.15(-0.51%)
Dec 27, 2013 29.47 29.59 29.38 29.39 6,758 +0.02(+0.07%)
Dec 26, 2013 29.32 29.42 29.32 29.37 10,076 +0.08(+0.27%)
Dec 24, 2013 29.28 29.31 29.25 29.29 25,668 +0.11(+0.38%)
Dec 23, 2013 29.22 29.24 29.14 29.18 40,444 -0.05(-0.17%)
Dec 20, 2013 29.01 29.24 29.01 29.23 18,115 +0.27(+0.93%)
Dec 19, 2013 28.85 29.06 28.85 28.96 40,762 +0.21(+0.73%)
Dec 18, 2013 28.68 28.85 28.68 28.75 50,130 +0.21(+0.74%)
Dec 17, 2013 28.68 28.74 28.53 28.54 7,737 -0.21(-0.73%)
Dec 16, 2013 28.85 28.91 28.74 28.75 37,807 +0.18(+0.63%)
Dec 13, 2013 28.62 28.64 28.53 28.57 25,686 -0.14(-0.49%)
Dec 12, 2013 28.85 28.85 28.69 28.71 10,953 -0.22(-0.76%)
Dec 11, 2013 28.81 28.98 28.80 28.93 37,174 -0.03(-0.10%)
Dec 10, 2013 28.98 29.00 28.81 28.96 68,433 +0.13(+0.45%)
Dec 09, 2013 29.12 29.16 28.83 28.83 13,050 -0.39(-1.33%)
Dec 06, 2013 29.20 29.22 29.12 29.22 113,969 +0.12(+0.42%)
Dec 05, 2013 28.90 29.21 28.90 29.10 85,065 +0.08(+0.26%)
Dec 04, 2013 29.15 29.30 29.00 29.02 13,507 -0.10(-0.34%)
Dec 03, 2013 28.92 29.14 28.91 29.12 91,653 +0.25(+0.87%)
Dec 02, 2013 28.69 29.03 28.59 28.87 78,202 +0.18(+0.63%)
Nov 29, 2013 28.80 28.89 28.69 28.69 11,626 -0.03(-0.10%)
Nov 27, 2013 28.50 28.72 28.50 28.72 183,592 +0.05(+0.17%)
Nov 26, 2013 28.69 28.72 28.52 28.67 51,271 +0.05(+0.17%)
Nov 25, 2013 28.48 28.68 28.26 28.62 39,030 -0.07(-0.24%)
Nov 22, 2013 28.59 28.70 28.46 28.69 78,495 +0.21(+0.74%)
Nov 21, 2013 28.17 28.50 28.17 28.48 10,223 +0.48(+1.71%)
Nov 20, 2013 27.81 28.07 27.81 28.00 10,327 +0.20(+0.72%)
Nov 19, 2013 27.98 28.07 27.77 27.80 46,706 -0.14(-0.50%)
Nov 18, 2013 28.10 28.21 27.94 27.94 38,442 -0.24(-0.85%)
Nov 15, 2013 28.08 28.18 28.05 28.18 31,545 +0.10(+0.36%)
Nov 14, 2013 27.98 28.28 27.98 28.08 5,255 +0.48(+1.72%)
Nov 12, 2013 27.79 27.87 27.52 27.60 7,887 -0.22(-0.77%)
Nov 11, 2013 27.52 27.82 27.51 27.82 11,277 +0.23(+0.85%)
Nov 08, 2013 27.40 27.62 27.34 27.59 6,077 +0.24(+0.86%)
Nov 07, 2013 27.47 27.50 27.31 27.35 13,539 -0.22(-0.80%)
Nov 06, 2013 27.59 27.80 27.48 27.57 96,159 +0.07(+0.25%)
Nov 05, 2013 27.59 27.59 27.48 27.50 7,823 -0.09(-0.33%)
Nov 04, 2013 27.55 27.66 27.51 27.59 529,342 -0.10(-0.36%)
Nov 01, 2013 27.79 27.83 27.60 27.69 66,671 -0.47(-1.67%)
Oct 31, 2013 28.29 28.31 28.14 28.16 6,311 -0.23(-0.81%)
Oct 30, 2013 28.23 28.46 28.23 28.39 19,617 +0.15(+0.53%)
Oct 29, 2013 28.18 28.26 28.18 28.24 4,789 -0.13(-0.46%)
Oct 28, 2013 28.25 28.42 28.25 28.37 16,413 +0.24(+0.85%)
Oct 25, 2013 27.85 28.13 27.85 28.13 15,363 +0.20(+0.72%)
Oct 24, 2013 27.87 27.99 27.80 27.93 39,229 +0.02(+0.07%)
Oct 23, 2013 28.17 28.24 27.90 27.91 31,544 -0.62(-2.17%)
Oct 22, 2013 28.77 28.88 28.49 28.53 23,166 -0.21(-0.73%)
Oct 21, 2013 28.78 28.90 28.68 28.74 21,797 -0.17(-0.59%)
Oct 18, 2013 28.83 28.91 28.71 28.91 33,966 +0.27(+0.94%)
Oct 17, 2013 28.90 28.93 28.54 28.64 19,547 -0.47(-1.61%)
Oct 16, 2013 28.89 29.25 28.89 29.11 566,557 +0.41(+1.43%)
Oct 15, 2013 28.76 28.89 28.70 28.70 12,113 -0.18(-0.63%)
Oct 14, 2013 28.79 28.96 28.58 28.88 45,875 -0.01(-0.03%)
Oct 11, 2013 28.80 28.90 28.74 28.89 64,089 -0.18(-0.63%)
Oct 10, 2013 28.71 29.12 28.68 29.07 47,613 +0.60(+2.11%)
Oct 09, 2013 28.54 28.57 28.01 28.47 22,699 -0.25(-0.87%)
Oct 08, 2013 28.72 28.85 28.70 28.72 20,431 +0.17(+0.60%)
Oct 07, 2013 28.16 28.62 28.13 28.55 15,122 +0.22(+0.78%)
Oct 04, 2013 28.45 28.45 28.25 28.33 24,149 +0.08(+0.28%)
Oct 03, 2013 28.55 28.55 28.23 28.25 4,541 -0.10(-0.35%)
Oct 02, 2013 28.16 28.38 28.07 28.35 204,110 +0.29(+1.03%)
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.