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 (%)
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%)
Aug 01, 2011 31.11 31.16 29.98 30.47 161,070 +0.00(+0.00%)
Jul 29, 2011 30.35 30.56 30.32 30.47 307,944 -0.24(-0.78%)
Jul 28, 2011 30.79 30.89 30.63 30.71 30,941 -0.04(-0.13%)
Jul 27, 2011 31.04 31.04 30.74 30.75 95,524 -0.31(-1.00%)
Jul 26, 2011 30.88 31.25 30.67 31.06 37,166 +0.12(+0.40%)
Jul 25, 2011 30.77 31.06 30.77 30.93 77,277 -0.16(-0.50%)
Jul 22, 2011 31.15 31.17 31.08 31.09 14,375 +0.14(+0.45%)
Jul 21, 2011 31.02 31.34 30.84 30.95 31,147 -0.09(-0.29%)
Jul 20, 2011 31.08 31.11 30.84 31.04 15,202 +0.14(+0.45%)
Jul 19, 2011 30.91 31.14 30.80 30.90 162,532 +0.26(+0.85%)
Jul 18, 2011 30.78 30.78 30.36 30.64 160,503 -0.37(-1.19%)
Jul 15, 2011 30.86 31.06 30.80 31.01 1,264,250 +0.33(+1.08%)
Jul 14, 2011 31.01 31.14 30.47 30.68 25,944 -0.29(-0.94%)
Jul 13, 2011 30.70 31.24 30.70 30.97 233,890 +0.38(+1.24%)
Jul 12, 2011 30.31 30.76 30.28 30.59 20,032 +0.14(+0.46%)
Jul 11, 2011 29.48 30.64 29.39 30.45 36,627 -0.25(-0.81%)
Jul 08, 2011 30.71 30.74 30.44 30.70 123,065 -0.14(-0.45%)
Jul 07, 2011 30.56 30.87 30.47 30.84 131,408 +0.89(+2.97%)
Jul 06, 2011 29.91 30.04 29.73 29.95 17,478 -0.04(-0.13%)
Jul 05, 2011 29.84 30.19 29.77 29.99 79,723 +0.37(+1.25%)
Jul 01, 2011 29.40 29.71 29.24 29.62 64,716 -0.11(-0.37%)
Jun 30, 2011 29.67 29.91 29.49 29.73 33,911 -0.02(-0.07%)
Jun 29, 2011 29.21 29.80 29.19 29.75 42,137 +0.79(+2.73%)
Jun 28, 2011 28.66 28.99 28.61 28.96 229,992 +0.60(+2.12%)
Jun 27, 2011 28.07 28.42 28.01 28.36 1,035,435 -0.06(-0.21%)
Jun 24, 2011 28.48 28.60 28.07 28.42 65,695 -0.31(-1.08%)
Jun 23, 2011 28.76 28.77 28.21 28.73 524,161 -0.92(-3.10%)
Jun 22, 2011 29.37 29.91 29.29 29.65 31,675 +0.54(+1.86%)
Jun 21, 2011 29.31 29.45 29.00 29.11 73,574 -0.19(-0.65%)
Jun 20, 2011 29.42 29.43 29.29 29.30 90,258 -0.27(-0.91%)
Jun 17, 2011 29.57 29.73 29.33 29.57 155,315 -0.31(-1.04%)
Jun 16, 2011 29.88 30.05 29.76 29.88 36,023 -0.06(-0.20%)
Jun 15, 2011 30.80 30.95 29.66 29.94 47,385 -1.18(-3.79%)
Jun 14, 2011 30.97 31.25 30.97 31.12 106,394 +0.33(+1.07%)
Jun 13, 2011 31.10 31.22 30.51 30.79 43,306 -0.22(-0.71%)
Jun 10, 2011 31.09 31.11 30.87 31.01 24,583 -0.28(-0.90%)
Jun 09, 2011 31.17 31.36 31.03 31.29 75,839 +0.22(+0.71%)
Jun 08, 2011 31.00 31.24 31.00 31.07 17,015 +0.24(+0.78%)
Jun 07, 2011 30.32 30.95 30.32 30.83 27,941 +0.47(+1.54%)
Jun 06, 2011 30.68 30.68 30.27 30.36 48,090 -0.30(-0.98%)
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.