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 (%)
Mar 30, 2012 30.11 30.34 30.00 30.05 41,752 +0.04(+0.13%)
Mar 29, 2012 30.49 30.49 29.78 30.01 67,327 -0.58(-1.90%)
Mar 28, 2012 30.51 30.59 30.45 30.59 37,320 -0.23(-0.75%)
Mar 27, 2012 30.91 30.98 30.75 30.82 16,951 -0.09(-0.29%)
Mar 26, 2012 30.84 30.97 30.76 30.91 17,405 +0.12(+0.39%)
Mar 23, 2012 30.57 31.05 30.55 30.79 24,260 +0.38(+1.23%)
Mar 22, 2012 30.43 30.45 30.29 30.42 24,791 -0.33(-1.09%)
Mar 21, 2012 30.83 30.90 30.71 30.75 12,969 -0.04(-0.13%)
Mar 20, 2012 30.85 30.95 30.70 30.79 188,513 -0.39(-1.25%)
Mar 19, 2012 31.17 31.25 31.10 31.18 46,042 -0.05(-0.15%)
Mar 16, 2012 30.80 31.24 30.80 31.23 125,267 +0.70(+2.29%)
Mar 15, 2012 30.83 30.83 30.34 30.53 95,358 -0.36(-1.15%)
Mar 14, 2012 31.13 31.23 30.84 30.89 10,106 -0.24(-0.78%)
Mar 13, 2012 30.80 31.18 30.77 31.13 18,720 +0.21(+0.68%)
Mar 12, 2012 30.75 30.95 30.65 30.92 36,291 -0.20(-0.64%)
Mar 09, 2012 30.88 31.16 30.88 31.12 22,387 +0.14(+0.45%)
Mar 08, 2012 30.81 31.03 30.77 30.98 19,609 +0.27(+0.88%)
Mar 07, 2012 30.51 30.75 30.23 30.71 39,413 +0.39(+1.29%)
Mar 06, 2012 30.31 30.50 30.19 30.32 44,230 -0.43(-1.40%)
Mar 05, 2012 30.75 30.78 30.50 30.75 48,005 +0.04(+0.13%)
Mar 02, 2012 30.97 30.97 30.56 30.71 189,423 -0.57(-1.83%)
Mar 01, 2012 30.72 31.47 30.53 31.28 576,653 +0.60(+1.97%)
Feb 29, 2012 30.52 30.71 30.07 30.68 143,210 +0.18(+0.59%)
Feb 28, 2012 30.85 30.96 30.43 30.50 70,640 -0.39(-1.26%)
Feb 27, 2012 31.17 31.23 30.77 30.89 348,650 -0.52(-1.66%)
Feb 24, 2012 31.10 31.43 31.01 31.41 142,533 +0.30(+0.96%)
Feb 23, 2012 30.98 31.15 30.68 31.11 182,900 +0.28(+0.91%)
Feb 22, 2012 30.63 30.90 30.62 30.83 92,720 +0.22(+0.72%)
Feb 21, 2012 30.44 30.71 30.32 30.61 107,731 +0.42(+1.39%)
Feb 17, 2012 30.16 30.20 30.00 30.19 72,867 +0.08(+0.27%)
Feb 16, 2012 29.91 30.13 29.82 30.11 129,310 +0.21(+0.70%)
Feb 15, 2012 29.83 29.91 29.70 29.90 158,790 +0.20(+0.68%)
Feb 14, 2012 29.69 29.70 29.57 29.70 23,290 +0.12(+0.40%)
Feb 13, 2012 29.64 29.64 29.45 29.58 37,195 +0.11(+0.39%)
Feb 10, 2012 29.28 29.49 29.23 29.46 63,713 -0.18(-0.62%)
Feb 09, 2012 29.56 29.68 29.41 29.65 121,541 +0.25(+0.85%)
Feb 08, 2012 29.24 29.40 29.13 29.40 56,617 +0.19(+0.65%)
Feb 07, 2012 29.21 29.42 29.10 29.21 87,354 +0.00(+0.00%)
Feb 06, 2012 28.91 29.25 28.86 29.21 73,865 +0.36(+1.24%)
Feb 03, 2012 28.64 28.86 28.47 28.85 58,101 +0.45(+1.59%)
Feb 02, 2012 28.24 28.42 28.05 28.40 360,333 +0.18(+0.64%)
Feb 01, 2012 28.50 28.52 28.17 28.22 434,170 -0.04(-0.14%)
Jan 31, 2012 28.74 28.74 28.17 28.26 355,139 -0.09(-0.32%)
Jan 30, 2012 28.49 28.64 28.27 28.35 796,213 -0.35(-1.22%)
Jan 27, 2012 28.48 28.74 28.47 28.70 70,332 +0.20(+0.70%)
Jan 26, 2012 28.75 28.75 28.32 28.50 44,881 -0.01(-0.04%)
Jan 25, 2012 28.14 28.52 28.02 28.51 79,157 +0.27(+0.96%)
Jan 24, 2012 28.15 28.37 28.13 28.24 74,104 -0.06(-0.21%)
Jan 23, 2012 27.84 28.37 27.84 28.30 251,903 +0.31(+1.11%)
Jan 20, 2012 28.10 28.17 27.82 27.99 25,313 -0.35(-1.24%)
Jan 19, 2012 28.37 28.45 28.13 28.34 64,741 -0.04(-0.14%)
Jan 18, 2012 28.43 28.45 28.16 28.38 50,575 -0.04(-0.14%)
Jan 17, 2012 28.40 28.50 28.25 28.42 83,406 +0.09(+0.32%)
Jan 13, 2012 28.18 28.34 28.08 28.33 23,809 +0.04(+0.14%)
Jan 12, 2012 28.97 29.19 28.20 28.29 181,185 -0.46(-1.60%)
Jan 11, 2012 28.77 29.01 28.00 28.75 91,765 -0.28(-0.96%)
Jan 10, 2012 29.04 29.20 28.96 29.03 124,060 +0.09(+0.31%)
Jan 09, 2012 29.05 29.05 28.73 28.94 108,795 -0.15(-0.51%)
Jan 06, 2012 28.82 29.09 28.76 29.09 37,097 +0.24(+0.83%)
Jan 05, 2012 29.00 29.20 28.74 28.85 72,228 -0.38(-1.30%)
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.