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, 2011 27.81 28.05 27.68 27.97 77,331 -0.25(-0.89%)
Oct 28, 2011 28.12 28.27 28.08 28.22 15,809 -0.22(-0.77%)
Oct 27, 2011 28.32 28.62 28.29 28.44 30,353 +0.78(+2.82%)
Oct 26, 2011 27.98 27.98 27.59 27.66 57,585 -0.28(-1.00%)
Oct 25, 2011 27.85 28.07 27.61 27.94 46,072 -0.01(-0.04%)
Oct 24, 2011 27.66 28.00 27.66 27.95 62,675 +0.35(+1.27%)
Oct 21, 2011 27.84 27.91 27.54 27.60 23,841 +0.12(+0.44%)
Oct 20, 2011 27.41 27.54 27.11 27.48 39,891 +0.11(+0.40%)
Oct 19, 2011 27.93 28.21 27.33 27.37 119,130 -0.66(-2.35%)
Oct 18, 2011 27.64 28.06 27.45 28.03 86,539 +0.31(+1.12%)
Oct 17, 2011 28.02 28.02 27.65 27.72 108,145 -0.48(-1.70%)
Oct 14, 2011 28.10 28.21 27.91 28.20 86,459 +0.78(+2.84%)
Oct 13, 2011 27.02 27.44 27.02 27.42 14,482 +0.19(+0.70%)
Oct 12, 2011 27.42 27.57 27.23 27.23 13,746 +0.03(+0.11%)
Oct 11, 2011 26.97 27.38 26.80 27.20 20,368 +0.10(+0.37%)
Oct 10, 2011 26.73 27.16 26.73 27.10 30,869 +0.61(+2.30%)
Oct 07, 2011 26.59 26.62 26.20 26.49 199,787 -0.15(-0.56%)
Oct 06, 2011 25.74 26.67 25.73 26.64 14,717 +0.77(+2.99%)
Oct 05, 2011 25.52 25.87 25.38 25.87 9,804 +0.43(+1.68%)
Oct 04, 2011 25.00 25.95 24.85 25.44 43,661 +0.16(+0.63%)
Oct 03, 2011 25.46 25.78 25.27 25.28 85,176 -0.43(-1.67%)
Sep 30, 2011 25.96 26.26 25.71 25.71 73,073 -0.80(-3.02%)
Sep 29, 2011 26.71 26.83 26.37 26.51 41,130 +0.20(+0.76%)
Sep 28, 2011 26.99 27.13 26.31 26.31 254,036 -0.76(-2.81%)
Sep 27, 2011 26.88 27.24 26.87 27.07 30,027 +0.53(+2.00%)
Sep 26, 2011 26.22 26.54 26.00 26.54 35,886 +0.21(+0.80%)
Sep 23, 2011 26.32 26.67 26.25 26.33 35,859 -0.20(-0.75%)
Sep 22, 2011 26.71 26.88 26.40 26.53 40,761 -1.04(-3.77%)
Sep 21, 2011 28.01 28.34 27.57 27.57 219,875 -0.37(-1.32%)
Sep 20, 2011 27.93 28.17 27.84 27.94 75,760 +0.10(+0.36%)
Sep 19, 2011 27.97 27.99 27.74 27.84 92,718 -0.64(-2.25%)
Sep 16, 2011 28.82 28.82 28.37 28.48 100,757 -0.11(-0.38%)
Sep 15, 2011 28.21 28.80 28.21 28.59 23,182 +0.45(+1.60%)
Sep 14, 2011 28.20 28.28 27.98 28.14 80,243 -0.12(-0.42%)
Sep 13, 2011 28.25 28.37 28.16 28.26 33,408 +0.03(+0.11%)
Sep 12, 2011 28.08 28.44 27.88 28.23 89,099 -0.11(-0.39%)
Sep 09, 2011 28.36 28.42 28.17 28.34 20,967 -0.57(-1.97%)
Sep 08, 2011 29.19 29.33 28.90 28.91 57,145 -0.39(-1.33%)
Sep 07, 2011 28.82 29.34 28.82 29.30 10,775 +0.65(+2.27%)
Sep 06, 2011 28.07 28.72 28.07 28.65 47,422 +0.05(+0.17%)
Sep 02, 2011 28.61 28.82 28.42 28.60 71,782 -0.53(-1.82%)
Sep 01, 2011 29.21 29.35 29.12 29.13 123,384 -0.10(-0.34%)
Aug 31, 2011 29.04 29.32 29.04 29.23 130,034 +0.20(+0.69%)
Aug 30, 2011 28.66 29.13 28.66 29.03 25,725 +0.44(+1.54%)
Aug 29, 2011 28.75 28.77 28.55 28.59 15,122 +0.20(+0.70%)
Aug 26, 2011 28.21 28.49 28.02 28.39 31,974 +0.07(+0.25%)
Aug 25, 2011 28.30 28.49 28.03 28.32 26,325 +0.09(+0.32%)
Aug 24, 2011 28.29 28.47 28.15 28.23 54,374 -0.05(-0.18%)
Aug 23, 2011 27.86 28.32 27.68 28.28 87,488 +0.41(+1.47%)
Aug 22, 2011 27.66 27.92 27.52 27.87 184,999 -0.06(-0.21%)
Aug 19, 2011 27.55 27.96 27.51 27.93 34,774 +0.59(+2.16%)
Aug 18, 2011 27.99 28.00 27.31 27.34 252,187 -1.18(-4.14%)
Aug 17, 2011 28.65 28.74 28.47 28.52 23,835 +0.28(+0.99%)
Aug 16, 2011 28.18 28.38 28.13 28.24 32,602 -0.18(-0.63%)
Aug 15, 2011 28.07 28.46 28.07 28.42 28,604 +0.55(+1.97%)
Aug 12, 2011 28.14 28.25 27.85 27.87 27,815 -0.08(-0.29%)
Aug 11, 2011 27.45 28.03 27.27 27.95 93,739 +0.65(+2.38%)
Aug 10, 2011 27.24 27.64 26.99 27.30 207,743 +0.08(+0.29%)
Aug 09, 2011 28.15 27.39 26.43 27.22 330,886 +0.14(+0.52%)
Aug 08, 2011 26.76 27.83 26.76 27.08 491,851 -1.33(-4.68%)
Aug 05, 2011 28.28 28.48 27.84 28.41 332,277 +0.36(+1.28%)
Aug 04, 2011 29.47 29.47 27.95 28.05 72,009 -1.42(-4.82%)
Aug 03, 2011 30.03 30.05 29.44 29.47 198,584 -0.66(-2.19%)
Aug 02, 2011 30.33 30.59 30.13 30.13 54,966 -0.34(-1.12%)
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.