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 (%)
Sep 28, 2012 28.41 28.50 28.30 28.43 86,333 +0.01(+0.04%)
Sep 27, 2012 28.24 28.45 28.18 28.42 56,488 +0.59(+2.12%)
Sep 26, 2012 27.23 27.89 27.23 27.83 44,780 -0.10(-0.35%)
Sep 25, 2012 28.07 28.21 27.88 27.93 29,815 +0.08(+0.28%)
Sep 24, 2012 27.92 27.92 27.70 27.85 15,611 -0.35(-1.24%)
Sep 21, 2012 28.07 28.22 28.07 28.20 23,858 +0.26(+0.93%)
Sep 20, 2012 27.68 27.95 27.58 27.94 28,327 +0.48(+1.75%)
Sep 19, 2012 28.07 28.07 27.39 27.46 75,288 -0.98(-3.45%)
Sep 18, 2012 28.83 28.84 28.35 28.44 78,421 -0.28(-0.97%)
Sep 17, 2012 29.49 29.50 28.29 28.72 85,616 -0.81(-2.74%)
Sep 14, 2012 29.60 29.72 29.47 29.53 35,926 +0.21(+0.72%)
Sep 13, 2012 29.26 29.59 28.98 29.32 172,824 +0.09(+0.31%)
Sep 12, 2012 29.18 29.28 29.13 29.23 51,251 +0.10(+0.34%)
Sep 11, 2012 29.04 29.14 29.04 29.13 17,263 +0.17(+0.59%)
Sep 10, 2012 28.76 28.96 28.76 28.96 9,969 +0.10(+0.35%)
Sep 07, 2012 28.60 28.86 28.39 28.86 82,405 +0.33(+1.16%)
Sep 06, 2012 28.81 29.02 28.52 28.53 34,547 -0.12(-0.42%)
Sep 05, 2012 28.73 28.73 28.55 28.65 47,908 -0.15(-0.52%)
Sep 04, 2012 29.40 29.40 28.76 28.80 175,658 -0.13(-0.45%)
Aug 31, 2012 28.69 28.96 28.62 28.93 44,359 +0.46(+1.62%)
Aug 30, 2012 28.30 28.50 28.30 28.47 26,212 +0.09(+0.32%)
Aug 29, 2012 28.40 28.43 28.22 28.38 8,682 +0.02(+0.07%)
Aug 27, 2012 28.46 28.46 28.21 28.36 24,128 -0.15(-0.53%)
Aug 24, 2012 28.95 28.95 28.45 28.51 11,386 -0.37(-1.28%)
Aug 23, 2012 29.20 29.20 28.74 28.88 101,995 -0.14(-0.48%)
Aug 22, 2012 28.83 29.02 28.76 29.02 21,602 +0.17(+0.59%)
Aug 21, 2012 28.92 29.04 28.85 28.85 19,676 +0.22(+0.77%)
Aug 20, 2012 28.67 28.68 28.42 28.63 126,398 +0.06(+0.21%)
Aug 17, 2012 28.56 28.67 28.38 28.57 93,084 -0.07(-0.24%)
Aug 16, 2012 28.61 28.78 28.50 28.64 21,660 +0.07(+0.25%)
Aug 15, 2012 28.21 28.60 28.17 28.57 114,500 +0.38(+1.35%)
Aug 14, 2012 28.02 28.23 28.02 28.19 20,931 +0.19(+0.68%)
Aug 13, 2012 28.14 28.25 27.95 28.00 30,348 -0.04(-0.14%)
Aug 10, 2012 27.91 28.05 27.83 28.04 104,948 -0.16(-0.57%)
Aug 09, 2012 28.02 28.32 28.02 28.20 52,941 +0.26(+0.93%)
Aug 08, 2012 27.98 28.34 27.85 27.94 67,226 +0.06(+0.22%)
Aug 07, 2012 27.60 28.03 27.60 27.88 29,667 +0.44(+1.60%)
Aug 06, 2012 27.09 27.49 27.09 27.44 18,255 +0.22(+0.81%)
Aug 03, 2012 26.94 27.26 26.94 27.22 21,767 +0.69(+2.60%)
Aug 02, 2012 26.56 26.76 26.46 26.53 96,493 -0.19(-0.71%)
Aug 01, 2012 26.82 26.97 26.34 26.72 60,471 +0.22(+0.83%)
Jul 31, 2012 27.00 27.00 26.49 26.50 78,230 -0.40(-1.49%)
Jul 30, 2012 26.92 26.98 26.90 26.90 17,175 +0.05(+0.19%)
Jul 27, 2012 26.75 26.92 26.75 26.85 16,960 +0.18(+0.67%)
Jul 26, 2012 26.80 26.89 26.57 26.67 30,187 +0.21(+0.79%)
Jul 25, 2012 26.40 26.54 26.04 26.46 69,313 +0.04(+0.15%)
Jul 24, 2012 26.43 26.48 26.24 26.42 83,480 -0.01(-0.04%)
Jul 23, 2012 26.31 26.71 25.99 26.43 41,797 -0.75(-2.76%)
Jul 20, 2012 27.12 27.21 26.94 27.18 30,387 -0.06(-0.23%)
Jul 19, 2012 27.25 27.36 27.00 27.24 99,487 +0.49(+1.84%)
Jul 18, 2012 26.43 26.75 26.34 26.75 12,194 +0.37(+1.40%)
Jul 17, 2012 26.17 26.50 26.17 26.38 30,058 +0.08(+0.30%)
Jul 16, 2012 25.96 26.33 25.94 26.30 62,716 +0.31(+1.19%)
Jul 13, 2012 25.77 26.09 25.72 25.99 40,800 +0.39(+1.52%)
Jul 12, 2012 25.20 25.73 23.80 25.60 48,940 -0.02(-0.08%)
Jul 11, 2012 25.21 25.65 25.12 25.62 50,146 +0.60(+2.40%)
Jul 10, 2012 25.35 25.36 24.98 25.02 19,637 -0.47(-1.84%)
Jul 09, 2012 25.23 25.61 25.10 25.49 48,777 +0.39(+1.55%)
Jul 06, 2012 25.33 25.38 25.07 25.10 7,571 -0.68(-2.64%)
Jul 05, 2012 25.81 25.92 25.65 25.78 48,873 -0.08(-0.31%)
Jul 03, 2012 25.72 25.86 25.64 25.86 116,658 +0.91(+3.65%)
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.