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 (%)
May 29, 2009 23.73 23.75 23.35 23.69 81,825 +0.49(+2.11%)
May 28, 2009 22.78 23.28 22.74 23.20 40,962 +0.55(+2.43%)
May 27, 2009 22.09 22.78 22.09 22.65 42,711 +0.30(+1.34%)
May 26, 2009 22.04 22.35 21.35 22.35 37,244 +0.27(+1.22%)
May 22, 2009 22.20 22.37 21.69 22.08 23,432 +0.19(+0.87%)
May 21, 2009 21.75 21.90 21.47 21.89 23,415 -0.23(-1.04%)
May 20, 2009 21.82 22.40 21.82 22.12 62,607 +0.38(+1.75%)
May 19, 2009 21.73 21.88 21.33 21.74 160,424 -0.02(-0.09%)
May 18, 2009 21.13 21.76 21.13 21.76 75,011 +0.74(+3.52%)
May 15, 2009 21.57 21.57 20.89 21.02 22,237 -0.65(-3.00%)
May 14, 2009 21.55 21.80 21.29 21.67 123,637 -0.04(-0.18%)
May 13, 2009 22.21 22.21 21.50 21.71 64,100 -0.13(-0.60%)
May 12, 2009 21.88 21.89 21.50 21.84 41,372 +0.36(+1.67%)
May 11, 2009 21.99 21.99 21.39 21.48 117,655 -0.43(-1.95%)
May 08, 2009 21.70 21.92 21.48 21.91 92,799 +0.50(+2.34%)
May 07, 2009 21.30 21.94 21.00 21.41 80,548 +0.24(+1.13%)
May 06, 2009 20.89 21.25 20.84 21.17 248,692 +0.76(+3.72%)
May 05, 2009 20.63 20.71 20.40 20.41 91,127 -0.29(-1.40%)
May 04, 2009 20.63 20.70 20.61 20.70 85,461 +0.96(+4.86%)
May 01, 2009 19.42 20.03 19.40 19.74 34,866 +0.56(+2.92%)
Apr 30, 2009 19.36 19.36 19.00 19.18 26,445 +0.02(+0.10%)
Apr 29, 2009 18.85 19.29 18.85 19.16 20,341 +0.41(+2.19%)
Apr 28, 2009 18.55 18.87 18.55 18.75 16,259 -0.16(-0.85%)
Apr 27, 2009 18.45 19.09 18.34 18.91 37,270 -0.54(-2.78%)
Apr 24, 2009 19.25 19.52 19.25 19.45 16,651 +0.59(+3.13%)
Apr 23, 2009 18.83 18.94 18.62 18.86 28,231 +0.05(+0.27%)
Apr 22, 2009 18.81 18.99 18.62 18.81 212,882 -0.27(-1.42%)
Apr 21, 2009 18.73 19.27 18.43 19.08 75,470 +0.14(+0.74%)
Apr 20, 2009 19.45 19.45 18.87 18.94 48,480 -1.37(-6.75%)
Apr 17, 2009 20.58 20.58 20.16 20.31 26,373 +0.13(+0.64%)
Apr 16, 2009 20.24 20.26 19.98 20.18 79,728 -0.01(-0.05%)
Apr 15, 2009 20.08 20.26 19.82 20.19 42,233 +0.14(+0.70%)
Apr 14, 2009 19.84 20.50 19.84 20.05 41,229 -0.09(-0.45%)
Apr 13, 2009 19.94 20.64 19.50 20.14 64,204 -0.49(-2.38%)
Apr 09, 2009 21.24 21.24 20.21 20.63 38,626 +0.41(+2.03%)
Apr 08, 2009 19.73 20.59 19.62 20.22 33,408 +0.21(+1.05%)
Apr 07, 2009 19.93 20.14 19.88 20.01 13,433 -0.36(-1.77%)
Apr 06, 2009 20.20 20.52 19.95 20.37 62,814 -0.32(-1.55%)
Apr 03, 2009 20.58 20.74 20.18 20.69 42,242 +0.40(+1.97%)
Apr 02, 2009 20.03 20.50 20.03 20.29 46,877 +1.31(+6.90%)
Apr 01, 2009 19.00 19.06 18.64 18.98 58,376 -0.34(-1.76%)
Mar 31, 2009 19.40 19.62 18.88 19.32 70,905 +0.06(+0.31%)
Mar 30, 2009 19.76 19.86 19.02 19.26 67,448 -1.76(-8.37%)
Mar 26, 2009 20.98 21.19 20.74 21.02 21,185 +0.27(+1.30%)
Mar 25, 2009 20.73 21.65 20.51 20.75 68,501 -0.42(-1.98%)
Mar 24, 2009 21.04 21.24 20.78 21.17 208,844 +0.16(+0.76%)
Mar 23, 2009 20.99 21.08 20.66 21.01 86,197 +0.76(+3.75%)
Mar 20, 2009 19.90 20.37 19.86 20.25 44,572 +0.35(+1.76%)
Mar 19, 2009 20.10 20.13 19.64 19.90 85,115 +0.86(+4.49%)
Mar 18, 2009 19.16 19.16 18.28 19.04 49,884 +0.20(+1.09%)
Mar 17, 2009 18.55 19.00 18.28 18.84 27,045 +0.77(+4.26%)
Mar 16, 2009 17.86 18.34 17.13 18.07 93,575 +0.17(+0.95%)
Mar 13, 2009 18.32 18.65 17.90 17.90 0 -0.31(-1.70%)
Mar 12, 2009 17.27 18.36 17.26 18.21 66,654 +1.03(+6.00%)
Mar 11, 2009 17.86 17.95 17.00 17.18 23,583 -0.66(-3.70%)
Mar 10, 2009 18.14 18.47 17.70 17.84 45,752 -0.25(-1.38%)
Mar 09, 2009 17.78 18.61 17.78 18.09 101,472 -0.02(-0.11%)
Mar 06, 2009 18.35 18.35 17.64 18.11 0 +0.52(+2.93%)
Mar 05, 2009 18.00 18.46 17.35 17.59 55,549 -0.60(-3.27%)
Mar 04, 2009 17.95 18.28 17.85 18.19 57,743 +1.25(+7.36%)
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.