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 26, 2010 24.74 25.21 24.74 25.10 36,206 +0.33(+1.33%)
Feb 25, 2010 24.79 24.85 24.44 24.77 59,477 -0.59(-2.32%)
Feb 24, 2010 25.15 25.36 24.70 25.36 19,304 +0.42(+1.68%)
Feb 23, 2010 25.11 25.23 24.93 24.94 23,783 -0.47(-1.85%)
Feb 22, 2010 25.47 25.55 25.26 25.41 84,859 -0.11(-0.43%)
Feb 19, 2010 25.22 25.52 25.13 25.52 31,834 +0.12(+0.47%)
Feb 18, 2010 25.28 25.40 25.02 25.40 49,602 +0.35(+1.40%)
Feb 17, 2010 24.77 25.06 24.75 25.05 16,411 +0.11(+0.46%)
Feb 16, 2010 24.82 25.00 23.22 24.94 21,964 +0.73(+3.00%)
Feb 12, 2010 23.95 24.21 24.21 24.21 22,200 -0.24(-0.98%)
Feb 11, 2010 24.30 24.59 23.99 24.45 38,623 +0.19(+0.78%)
Feb 10, 2010 24.11 24.31 23.77 24.26 28,361 +0.19(+0.79%)
Feb 09, 2010 23.84 24.17 23.62 24.07 31,039 +0.45(+1.91%)
Feb 08, 2010 23.51 23.67 23.33 23.62 42,929 +0.02(+0.08%)
Feb 05, 2010 24.01 24.27 23.01 23.60 504,181 -0.47(-1.95%)
Feb 04, 2010 24.78 24.78 23.89 24.07 62,752 -1.07(-4.26%)
Feb 03, 2010 25.27 25.36 25.06 25.14 24,033 -0.11(-0.44%)
Feb 02, 2010 24.53 25.25 24.53 25.25 26,259 +0.81(+3.31%)
Feb 01, 2010 23.98 24.49 23.92 24.44 101,808 +0.56(+2.35%)
Jan 29, 2010 24.42 24.42 23.45 23.88 266,653 -0.21(-0.87%)
Jan 28, 2010 24.05 24.11 23.83 24.09 87,641 -0.04(-0.17%)
Jan 27, 2010 24.30 24.47 23.80 24.13 49,649 -0.27(-1.11%)
Jan 26, 2010 24.32 24.62 24.32 24.40 89,151 -0.27(-1.09%)
Jan 25, 2010 24.84 24.84 24.49 24.67 54,208 +0.19(+0.78%)
Jan 22, 2010 24.60 25.25 24.44 24.48 81,472 -0.41(-1.65%)
Jan 21, 2010 25.25 25.55 24.85 24.89 77,357 -0.45(-1.78%)
Jan 20, 2010 25.34 25.86 25.22 25.34 28,599 -0.42(-1.63%)
Jan 19, 2010 25.34 25.82 25.25 25.76 54,668 +0.07(+0.27%)
Jan 15, 2010 25.71 25.69 25.69 25.69 43,200 -0.30(-1.15%)
Jan 14, 2010 26.32 26.32 25.81 25.99 44,632 -0.08(-0.31%)
Jan 13, 2010 26.09 26.35 25.55 26.07 66,677 -0.17(-0.65%)
Jan 12, 2010 26.64 26.64 26.17 26.24 32,691 -0.50(-1.87%)
Jan 11, 2010 27.25 27.25 26.68 26.74 30,709 -0.28(-1.04%)
Jan 08, 2010 26.71 27.10 26.71 27.02 16,423 +0.01(+0.04%)
Jan 07, 2010 27.28 27.28 26.94 27.01 24,769 -0.11(-0.41%)
Jan 06, 2010 26.99 27.23 26.53 27.12 36,539 +0.39(+1.47%)
Jan 05, 2010 26.88 26.88 26.57 26.73 44,468 +0.00(+0.00%)
Jan 04, 2010 26.37 26.75 26.37 26.73 73,300 +0.54(+2.06%)
Dec 31, 2009 26.18 26.19 26.19 26.19 23,200 +0.10(+0.38%)
Dec 30, 2009 26.24 26.24 26.02 26.09 33,365 +0.07(+0.27%)
Dec 29, 2009 26.36 26.36 25.91 26.02 55,174 -0.05(-0.19%)
Dec 28, 2009 26.21 26.21 25.80 26.07 26,659 +0.57(+2.24%)
Dec 24, 2009 25.59 25.68 24.85 25.50 11,795 +0.13(+0.51%)
Dec 23, 2009 25.00 25.50 24.77 25.37 18,819 +0.59(+2.38%)
Dec 22, 2009 24.54 25.00 24.42 24.78 235,949 +0.22(+0.90%)
Dec 21, 2009 24.86 25.14 24.54 24.56 34,622 -0.44(-1.76%)
Dec 18, 2009 25.18 25.21 24.73 25.00 34,121 +0.23(+0.93%)
Dec 17, 2009 24.84 24.99 24.50 24.77 35,515 -0.25(-1.00%)
Dec 16, 2009 24.74 25.07 24.73 25.02 155,445 +0.43(+1.75%)
Dec 15, 2009 24.46 24.78 24.46 24.59 37,772 +0.13(+0.53%)
Dec 14, 2009 24.55 24.56 24.45 24.46 2,285,474 +0.08(+0.33%)
Dec 11, 2009 24.23 24.51 24.23 24.38 188,243 -0.01(-0.04%)
Dec 10, 2009 24.55 24.59 24.25 24.39 43,061 -0.13(-0.53%)
Dec 09, 2009 25.56 25.56 24.42 24.52 118,221 -0.77(-3.04%)
Dec 08, 2009 25.50 25.50 25.29 25.29 104,082 -0.32(-1.25%)
Dec 07, 2009 25.75 25.92 25.50 25.61 24,634 -0.25(-0.97%)
Dec 04, 2009 26.46 26.46 25.62 25.86 24,882 -0.11(-0.44%)
Dec 03, 2009 25.97 26.12 25.10 25.98 11,459 +0.17(+0.64%)
Dec 02, 2009 26.15 26.29 25.71 25.81 58,507 -0.47(-1.79%)
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.