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 (%)
Feb 27, 2009 18.29 18.49 17.74 18.38 0 -0.19(-1.02%)
Feb 26, 2009 18.53 18.65 17.79 18.57 64,025 +0.74(+4.15%)
Feb 25, 2009 17.20 17.91 17.12 17.83 200,219 +0.55(+3.16%)
Feb 24, 2009 16.85 17.35 16.85 17.28 47,197 +0.77(+4.69%)
Feb 23, 2009 16.92 17.80 16.44 16.51 122,915 -0.48(-2.83%)
Feb 20, 2009 16.73 17.06 16.40 16.99 84,069 +0.11(+0.65%)
Feb 19, 2009 16.49 17.07 16.14 16.88 383,043 +0.45(+2.74%)
Feb 18, 2009 16.85 16.96 16.43 16.43 23,654 -0.52(-3.07%)
Feb 17, 2009 17.92 17.92 16.91 16.95 81,481 -1.52(-8.23%)
Feb 13, 2009 19.08 19.08 18.32 18.47 86,551 -0.47(-2.48%)
Feb 12, 2009 19.12 19.17 18.77 18.94 38,427 -0.05(-0.26%)
Feb 11, 2009 19.33 19.74 18.85 18.99 210,231 -0.22(-1.15%)
Feb 10, 2009 20.09 20.20 19.17 19.21 33,706 -0.49(-2.49%)
Feb 09, 2009 20.24 20.24 19.53 19.70 92,323 +0.25(+1.29%)
Feb 06, 2009 19.14 19.80 18.80 19.45 26,981 -0.05(-0.26%)
Feb 05, 2009 19.16 19.58 18.99 19.50 24,201 +0.65(+3.45%)
Feb 04, 2009 19.07 19.09 18.74 18.85 60,673 +0.09(+0.48%)
Feb 03, 2009 18.80 18.89 18.55 18.76 11,888 -0.03(-0.16%)
Feb 02, 2009 19.13 19.13 18.66 18.79 64,603 -0.75(-3.84%)
Jan 30, 2009 20.05 20.05 19.53 19.54 0 -0.10(-0.51%)
Jan 29, 2009 19.57 19.85 19.27 19.64 19,897 +0.13(+0.67%)
Jan 28, 2009 19.15 20.00 19.00 19.51 116,594 +0.41(+2.15%)
Jan 27, 2009 19.24 19.27 18.90 19.10 59,386 -0.58(-2.95%)
Jan 26, 2009 20.18 20.46 19.65 19.68 86,203 -0.10(-0.51%)
Jan 23, 2009 18.23 19.96 18.23 19.78 40,596 +1.10(+5.89%)
Jan 22, 2009 18.69 19.28 18.23 18.68 164,039 -0.73(-3.74%)
Jan 21, 2009 19.35 19.47 18.88 19.41 53,043 +0.20(+1.02%)
Jan 20, 2009 19.25 19.64 19.00 19.21 81,869 -0.98(-4.85%)
Jan 16, 2009 20.73 20.73 19.99 20.19 26,027 -0.15(-0.74%)
Jan 15, 2009 20.18 20.38 19.69 20.34 14,753 -0.11(-0.54%)
Jan 14, 2009 20.57 20.65 19.52 20.45 25,638 -0.31(-1.50%)
Jan 13, 2009 20.74 20.96 20.20 20.76 16,288 +0.42(+2.06%)
Jan 12, 2009 20.46 20.46 19.97 20.34 15,732 -0.37(-1.78%)
Jan 09, 2009 20.77 20.79 20.01 20.71 96,199 -0.24(-1.15%)
Jan 08, 2009 21.00 21.13 20.28 20.95 81,958 -0.01(-0.05%)
Jan 07, 2009 22.18 22.40 20.85 20.96 155,094 -1.46(-6.51%)
Jan 06, 2009 22.99 23.00 22.20 22.42 83,201 +0.27(+1.22%)
Jan 05, 2009 21.65 22.31 21.42 22.15 112,834 +0.63(+2.93%)
Jan 02, 2009 20.64 21.52 20.39 21.52 0 +1.43(+7.12%)
Jan 01, 2009 19.01 20.59 18.92 20.09 0 +0.00(+0.00%)
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.