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, 2008 19.01 20.59 18.92 20.09 115,043 +1.09(+5.74%)
Dec 30, 2008 20.79 20.79 18.53 19.00 72,447 +0.11(+0.58%)
Dec 29, 2008 18.64 19.21 18.35 18.89 60,748 +0.19(+1.04%)
Dec 26, 2008 18.50 18.75 17.56 18.70 37,136 +0.29(+1.55%)
Dec 24, 2008 18.54 18.58 18.02 18.41 12,450 -0.36(-1.92%)
Dec 23, 2008 19.49 19.49 18.35 18.77 45,674 -0.24(-1.26%)
Dec 22, 2008 20.13 20.13 19.00 19.01 41,686 -1.02(-5.09%)
Dec 19, 2008 19.64 21.20 19.64 20.03 36,718 -0.16(-0.80%)
Dec 18, 2008 20.44 20.66 19.71 20.19 46,878 -0.51(-2.46%)
Dec 17, 2008 20.94 21.17 20.41 20.70 50,350 -0.40(-1.90%)
Dec 16, 2008 21.53 21.68 20.61 21.10 41,939 +0.10(+0.48%)
Dec 15, 2008 22.77 22.80 20.89 21.00 33,068 -0.95(-4.31%)
Dec 12, 2008 21.27 22.14 20.73 21.95 26,329 -0.26(-1.19%)
Dec 11, 2008 21.45 22.68 21.33 22.21 51,405 +1.13(+5.36%)
Dec 10, 2008 21.22 21.50 20.12 21.08 71,250 +0.17(+0.81%)
Dec 09, 2008 21.29 21.49 20.68 20.91 64,604 -0.69(-3.19%)
Dec 08, 2008 20.76 21.60 20.76 21.60 27,165 +1.14(+5.57%)
Dec 05, 2008 21.17 21.17 20.18 20.46 11,565 -0.55(-2.62%)
Dec 04, 2008 22.40 22.40 20.94 21.01 14,396 -0.99(-4.50%)
Dec 03, 2008 22.16 22.62 21.77 22.00 22,666 -0.32(-1.41%)
Dec 02, 2008 22.87 23.05 22.00 22.32 21,068 -0.29(-1.28%)
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.