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 (%)
Oct 31, 2008 26.75 28.34 26.75 28.12 19,709 +0.71(+2.59%)
Oct 30, 2008 28.36 28.36 26.80 27.41 37,054 -1.34(-4.66%)
Oct 29, 2008 27.56 28.80 27.51 28.75 52,160 +2.12(+7.96%)
Oct 28, 2008 26.65 27.10 26.14 26.63 8,320 +0.42(+1.60%)
Oct 27, 2008 26.24 27.26 26.19 26.21 11,910 -0.68(-2.53%)
Oct 24, 2008 26.38 27.30 25.50 26.89 70,106 -1.56(-5.48%)
Oct 23, 2008 28.08 28.73 27.94 28.45 52,083 +0.63(+2.26%)
Oct 22, 2008 28.73 28.75 27.78 27.82 41,634 -1.61(-5.47%)
Oct 21, 2008 29.35 29.79 29.12 29.43 37,417 -1.13(-3.70%)
Oct 20, 2008 30.55 30.81 29.50 30.56 28,441 +0.72(+2.41%)
Oct 17, 2008 29.02 30.36 29.02 29.84 37,163 -0.06(-0.20%)
Oct 16, 2008 29.87 30.24 28.64 29.90 78,108 -0.35(-1.16%)
Oct 15, 2008 31.00 31.40 30.25 30.25 47,911 -1.76(-5.50%)
Oct 14, 2008 33.10 33.54 31.94 32.01 58,896 -0.97(-2.94%)
Oct 13, 2008 32.74 33.19 32.35 32.98 32,010 +0.87(+2.71%)
Oct 10, 2008 31.71 32.89 30.35 32.11 126,922 -0.96(-2.90%)
Oct 09, 2008 34.15 34.68 33.04 33.07 14,497 -1.20(-3.50%)
Oct 08, 2008 33.94 34.75 33.41 34.27 37,673 -0.22(-0.64%)
Oct 07, 2008 34.88 35.25 34.07 34.49 64,317 +0.18(+0.52%)
Oct 06, 2008 35.87 35.87 33.91 34.31 161,103 -1.69(-4.69%)
Oct 03, 2008 36.60 37.36 35.92 36.00 43,089 -0.83(-2.25%)
Oct 02, 2008 38.26 38.27 36.83 36.83 37,454 -2.05(-5.27%)
Oct 01, 2008 38.40 39.44 37.70 38.88 58,531 -0.78(-1.97%)
Sep 30, 2008 38.44 39.85 38.44 39.66 32,176 +1.71(+4.51%)
Sep 29, 2008 39.06 39.54 37.56 37.95 108,913 -3.13(-7.62%)
Sep 26, 2008 40.11 41.29 40.11 41.08 0 -0.26(-0.63%)
Sep 25, 2008 40.56 41.70 40.01 41.34 26,640 +0.52(+1.27%)
Sep 24, 2008 41.25 41.79 40.41 40.82 19,013 -0.25(-0.61%)
Sep 23, 2008 42.09 42.09 40.29 41.07 28,182 -0.94(-2.24%)
Sep 22, 2008 40.39 42.30 40.39 42.01 78,625 +2.23(+5.61%)
Sep 19, 2008 40.42 40.42 38.69 39.78 0 +1.32(+3.43%)
Sep 18, 2008 38.76 39.36 37.75 38.46 21,915 +0.71(+1.88%)
Sep 17, 2008 36.91 38.33 36.59 37.75 55,621 +0.87(+2.36%)
Sep 16, 2008 36.63 37.40 36.44 36.88 68,681 -0.93(-2.46%)
Sep 15, 2008 37.69 38.62 36.35 37.81 109,686 -2.17(-5.43%)
Sep 12, 2008 40.33 40.69 39.72 39.98 32,298 -0.02(-0.05%)
Sep 11, 2008 40.01 40.59 39.65 40.00 21,600 -0.37(-0.92%)
Sep 10, 2008 40.78 41.00 40.00 40.37 45,538 +0.02(+0.05%)
Sep 09, 2008 40.62 41.08 40.00 40.35 109,633 -1.56(-3.72%)
Sep 08, 2008 42.10 42.49 41.27 41.91 57,344 +0.28(+0.67%)
Sep 05, 2008 42.07 42.20 41.24 41.63 0 -0.43(-1.02%)
Sep 04, 2008 42.58 42.70 41.82 42.06 43,956 -0.67(-1.57%)
Sep 03, 2008 42.55 42.85 42.13 42.73 153,135 -0.20(-0.47%)
Sep 02, 2008 42.96 43.15 42.00 42.93 344,990 -1.35(-3.05%)
Aug 29, 2008 45.92 45.92 44.21 44.28 29,274 -0.25(-0.56%)
Aug 28, 2008 46.22 46.32 44.29 44.53 28,749 -1.23(-2.69%)
Aug 27, 2008 46.05 46.08 45.27 45.76 58,059 +0.68(+1.52%)
Aug 26, 2008 44.56 45.90 44.56 45.08 111,825 +0.49(+1.09%)
Aug 25, 2008 44.28 44.82 44.19 44.59 42,067 +0.05(+0.11%)
Aug 22, 2008 46.21 46.21 44.29 44.54 26,029 -2.28(-4.87%)
Aug 21, 2008 45.99 46.87 45.76 46.82 92,857 +2.27(+5.10%)
Aug 20, 2008 44.32 44.70 43.35 44.55 37,580 +0.59(+1.34%)
Aug 19, 2008 43.34 44.54 43.03 43.96 125,041 +0.00(+0.00%)
Aug 18, 2008 44.10 44.13 43.06 43.96 140,186 +0.17(+0.39%)
Aug 15, 2008 43.11 43.83 42.71 43.79 0 -0.18(-0.41%)
Aug 14, 2008 44.60 44.64 43.45 43.97 36,025 -0.50(-1.12%)
Aug 13, 2008 43.20 45.00 42.78 44.47 46,334 +0.81(+1.86%)
Aug 12, 2008 43.90 44.36 43.38 43.66 96,021 -0.45(-1.02%)
Aug 11, 2008 43.81 44.62 43.50 44.11 88,502 +0.31(+0.71%)
Aug 08, 2008 44.56 44.92 43.80 43.80 278,817 -1.63(-3.59%)
Aug 07, 2008 45.65 46.00 44.83 45.43 29,952 +0.23(+0.51%)
Aug 06, 2008 45.01 45.87 44.87 45.20 112,925 -0.09(-0.20%)
Aug 05, 2008 45.91 46.44 45.22 45.29 555,822 -1.07(-2.31%)
Aug 04, 2008 47.36 48.01 45.95 46.36 116,211 -1.78(-3.70%)
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.