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 (%)
Mar 31, 2008 40.00 40.79 38.60 38.95 61,900 -1.14(-2.84%)
Mar 28, 2008 40.88 40.88 39.87 40.09 54,400 -0.31(-0.77%)
Mar 27, 2008 41.04 41.04 39.76 40.40 57,100 +0.36(+0.90%)
Mar 26, 2008 39.24 40.04 39.13 40.04 84,500 +1.33(+3.44%)
Mar 25, 2008 38.17 38.77 37.88 38.71 24,500 +0.28(+0.73%)
Mar 24, 2008 38.77 39.07 38.11 38.43 29,800 +0.34(+0.89%)
Mar 21, 2008 38.29 38.80 37.40 38.09 70,550 +0.00(+0.00%)
Mar 20, 2008 38.29 38.80 37.40 38.09 70,550 -0.64(-1.64%)
Mar 19, 2008 39.50 40.12 38.70 38.73 71,600 -1.65(-4.10%)
Mar 18, 2008 39.09 40.88 39.09 40.38 222,125 +1.31(+3.35%)
Mar 17, 2008 39.80 40.33 38.20 39.07 96,800 -1.68(-4.12%)
Mar 14, 2008 41.14 41.37 40.57 40.75 94,555 -0.21(-0.51%)
Mar 13, 2008 40.80 41.10 40.36 40.96 108,575 +0.21(+0.52%)
Mar 12, 2008 40.59 40.75 39.73 40.75 82,100 +0.50(+1.24%)
Mar 11, 2008 40.30 40.40 39.47 40.25 37,300 +0.12(+0.30%)
Mar 10, 2008 39.46 40.13 38.92 40.13 35,500 +0.52(+1.31%)
Mar 07, 2008 39.59 39.98 39.20 39.61 76,700 +0.05(+0.13%)
Mar 06, 2008 39.24 39.61 38.75 39.56 26,000 +0.43(+1.10%)
Mar 05, 2008 37.48 39.36 37.48 39.13 71,200 +1.41(+3.74%)
Mar 04, 2008 38.74 38.87 37.41 37.72 92,400 -1.00(-2.58%)
Mar 03, 2008 38.72 39.33 38.50 38.72 65,300 +0.15(+0.39%)
Feb 29, 2008 38.65 38.69 38.38 38.57 55,700 -0.18(-0.46%)
Feb 28, 2008 38.56 38.78 38.00 38.75 75,600 +1.07(+2.84%)
Feb 27, 2008 38.43 38.43 37.58 37.68 39,400 -0.58(-1.52%)
Feb 26, 2008 37.60 38.28 37.51 38.26 31,600 +0.60(+1.59%)
Feb 25, 2008 38.31 38.31 37.19 37.66 58,000 +0.18(+0.48%)
Feb 22, 2008 36.88 37.54 36.78 37.48 109,900 +0.67(+1.83%)
Feb 21, 2008 37.53 37.71 36.78 36.81 85,300 -0.74(-1.98%)
Feb 20, 2008 37.40 37.79 37.19 37.55 72,000 -0.10(-0.27%)
Feb 19, 2008 36.95 37.79 36.95 37.65 126,000 +1.31(+3.60%)
Feb 18, 2008 36.63 36.68 36.04 36.34 0 +0.00(+0.00%)
Feb 15, 2008 36.63 36.68 36.04 36.34 26,400 -0.10(-0.27%)
Feb 14, 2008 35.89 36.55 35.89 36.44 75,900 +0.99(+2.79%)
Feb 13, 2008 35.35 35.69 35.20 35.45 30,200 +0.17(+0.48%)
Feb 12, 2008 35.65 35.84 35.21 35.28 23,900 -0.45(-1.26%)
Feb 11, 2008 35.25 35.98 34.82 35.73 66,600 +0.86(+2.47%)
Feb 08, 2008 34.08 35.10 33.89 34.87 181,400 +1.06(+3.14%)
Feb 07, 2008 33.30 33.86 33.30 33.81 8,600 +0.38(+1.14%)
Feb 06, 2008 33.66 33.89 33.26 33.43 9,600 -0.17(-0.51%)
Feb 05, 2008 33.60 33.76 33.42 33.60 55,100 -0.64(-1.87%)
Feb 04, 2008 33.78 34.46 33.69 34.24 23,900 +0.55(+1.63%)
Feb 01, 2008 34.88 34.88 33.63 33.69 37,900 -1.12(-3.22%)
Jan 31, 2008 33.85 34.81 33.85 34.81 109,800 +0.08(+0.23%)
Jan 30, 2008 34.65 34.87 34.50 34.73 66,900 +0.06(+0.17%)
Jan 29, 2008 34.50 34.67 34.27 34.67 9,500 +0.18(+0.52%)
Jan 28, 2008 33.90 34.50 33.85 34.49 14,100 +0.28(+0.82%)
Jan 25, 2008 34.22 34.41 33.97 34.21 20,400 +0.54(+1.60%)
Jan 24, 2008 33.29 33.68 32.92 33.67 21,000 +0.60(+1.81%)
Jan 23, 2008 33.24 33.24 32.74 33.07 58,900 -0.38(-1.14%)
Jan 22, 2008 32.50 33.68 32.50 33.45 39,200 -0.40(-1.18%)
Jan 21, 2008 33.86 34.07 33.62 33.85 0 +0.00(+0.00%)
Jan 18, 2008 33.86 34.07 33.62 33.85 18,500 +0.28(+0.83%)
Jan 17, 2008 33.84 34.20 33.42 33.57 41,600 -0.27(-0.80%)
Jan 16, 2008 34.01 34.13 33.42 33.84 38,700 -0.51(-1.48%)
Jan 15, 2008 34.86 34.86 34.00 34.35 30,000 -0.68(-1.94%)
Jan 14, 2008 34.67 35.07 34.67 35.03 14,700 +0.64(+1.86%)
Jan 11, 2008 34.73 34.73 33.79 34.39 23,400 -0.41(-1.17%)
Jan 10, 2008 34.51 34.84 34.46 34.80 25,500 -0.38(-1.09%)
Jan 09, 2008 35.51 35.95 35.16 35.18 132,200 -0.32(-0.90%)
Jan 08, 2008 35.63 35.96 35.50 35.50 150,400 +0.29(+0.82%)
Jan 07, 2008 35.79 35.89 34.90 35.21 20,300 -0.85(-2.36%)
Jan 04, 2008 36.07 36.08 35.85 36.06 27,000 -0.20(-0.55%)
Jan 03, 2008 36.34 36.58 36.03 36.26 17,500 -0.24(-0.66%)
Jan 02, 2008 36.04 36.52 35.84 36.50 30,200 +1.20(+3.40%)
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.