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 (%)
Apr 30, 2007 28.21 28.43 28.08 28.10 104,400 -0.31(-1.09%)
Apr 27, 2007 27.91 28.41 27.91 28.41 24,700 +0.37(+1.32%)
Apr 26, 2007 27.88 28.21 27.88 28.04 42,300 -0.17(-0.60%)
Apr 25, 2007 27.82 28.25 27.80 28.21 4,400 +0.57(+2.06%)
Apr 24, 2007 28.08 28.08 27.45 27.64 82,200 -0.21(-0.75%)
Apr 23, 2007 27.60 27.94 27.50 27.85 56,500 +0.42(+1.53%)
Apr 20, 2007 27.16 27.43 27.13 27.43 54,300 +0.32(+1.18%)
Apr 19, 2007 27.17 27.30 27.05 27.11 33,600 -0.15(-0.55%)
Apr 18, 2007 26.99 27.26 26.79 27.26 10,500 +0.13(+0.48%)
Apr 17, 2007 27.70 27.72 27.04 27.13 9,300 -0.39(-1.42%)
Apr 16, 2007 28.12 28.12 27.52 27.52 16,800 -0.53(-1.89%)
Apr 13, 2007 28.32 28.32 28.02 28.05 42,100 -0.16(-0.57%)
Apr 12, 2007 28.02 28.21 27.68 28.21 106,600 +0.36(+1.29%)
Apr 11, 2007 27.79 28.04 27.68 27.85 43,400 +0.09(+0.32%)
Apr 10, 2007 27.74 27.82 27.42 27.76 3,300 +0.33(+1.20%)
Apr 09, 2007 27.92 28.00 27.24 27.43 75,700 -0.42(-1.51%)
Apr 05, 2007 27.85 27.87 27.69 27.85 22,400 +0.05(+0.18%)
Apr 04, 2007 27.11 27.83 27.11 27.80 54,600 +0.42(+1.53%)
Apr 03, 2007 27.50 27.50 27.18 27.38 6,700 -0.48(-1.72%)
Apr 02, 2007 27.92 28.13 27.78 27.86 158,500 +0.19(+0.69%)
Mar 30, 2007 27.69 28.07 27.59 27.67 106,800 -0.22(-0.79%)
Mar 29, 2007 27.63 27.95 27.45 27.89 111,900 +0.59(+2.16%)
Mar 28, 2007 27.40 27.66 27.28 27.30 75,300 +0.25(+0.92%)
Mar 27, 2007 26.73 27.05 26.70 27.05 48,200 +0.26(+0.97%)
Mar 26, 2007 26.71 26.82 26.60 26.79 25,900 +0.52(+1.98%)
Mar 23, 2007 26.30 26.44 26.17 26.27 57,200 +0.10(+0.38%)
Mar 22, 2007 25.75 26.22 25.75 26.17 27,800 +0.56(+2.19%)
Mar 21, 2007 25.36 25.61 25.28 25.61 48,600 +0.17(+0.67%)
Mar 20, 2007 25.40 25.60 25.39 25.44 29,000 -0.05(-0.20%)
Mar 19, 2007 25.33 25.60 25.33 25.49 700 +0.09(+0.35%)
Mar 16, 2007 25.61 25.78 25.17 25.40 18,700 -0.02(-0.08%)
Mar 15, 2007 25.76 25.76 25.40 25.42 9,100 -0.27(-1.05%)
Mar 14, 2007 25.62 25.76 25.55 25.69 29,600 +0.10(+0.39%)
Mar 13, 2007 25.56 25.99 25.54 25.59 8,900 +0.03(+0.12%)
Mar 12, 2007 25.59 25.75 25.39 25.56 141,800 -0.33(-1.27%)
Mar 09, 2007 26.43 26.46 25.89 25.89 4,600 -0.61(-2.30%)
Mar 08, 2007 26.60 26.60 26.29 26.50 55,000 -0.03(-0.11%)
Mar 07, 2007 26.55 26.63 26.38 26.53 23,400 +0.37(+1.41%)
Mar 06, 2007 25.97 26.18 25.82 26.16 37,500 +0.40(+1.55%)
Mar 05, 2007 25.92 26.01 25.62 25.76 47,500 -0.44(-1.68%)
Mar 02, 2007 26.58 26.60 26.19 26.20 19,200 -0.27(-1.02%)
Mar 01, 2007 26.33 26.53 26.23 26.47 31,700 +0.02(+0.08%)
Feb 28, 2007 26.20 26.48 26.07 26.45 18,700 +0.40(+1.54%)
Feb 27, 2007 26.12 26.61 26.05 26.05 42,700 -0.37(-1.40%)
Feb 26, 2007 26.53 26.53 26.29 26.42 18,600 +0.19(+0.72%)
Feb 23, 2007 26.26 26.41 26.11 26.23 130,700 +0.17(+0.65%)
Feb 22, 2007 25.64 26.06 25.62 26.06 8,200 +0.44(+1.72%)
Feb 21, 2007 25.15 25.72 25.04 25.62 12,300 +0.84(+3.39%)
Feb 20, 2007 24.66 24.82 24.50 24.78 9,000 -0.46(-1.82%)
Feb 16, 2007 24.80 25.29 24.80 25.24 21,300 +0.47(+1.90%)
Feb 15, 2007 24.75 24.77 24.12 24.77 7,500 -0.12(-0.48%)
Feb 14, 2007 25.13 25.13 24.76 24.89 14,700 -0.52(-2.05%)
Feb 13, 2007 25.03 25.47 25.02 25.41 8,900 +0.66(+2.67%)
Feb 12, 2007 25.17 25.19 24.62 24.75 87,000 -1.00(-3.88%)
Feb 09, 2007 25.70 25.90 25.57 25.75 42,300 +0.14(+0.55%)
Feb 08, 2007 24.90 25.61 24.81 25.61 7,600 +0.80(+3.22%)
Feb 07, 2007 25.40 25.46 24.77 24.81 27,700 -0.51(-2.01%)
Feb 06, 2007 25.51 25.54 25.14 25.32 9,000 +0.06(+0.24%)
Feb 05, 2007 25.61 25.75 25.20 25.26 21,600 -0.02(-0.08%)
Feb 02, 2007 24.85 25.33 24.80 25.28 7,500 +0.55(+2.22%)
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.