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 29, 2008 45.92 45.92 44.21 44.28 29,274 -0.25(-0.56%)
Aug 28, 2008 46.22 46.32 44.29 44.53 28,749 -1.23(-2.69%)
Aug 27, 2008 46.05 46.08 45.27 45.76 58,059 +0.68(+1.52%)
Aug 26, 2008 44.56 45.90 44.56 45.08 111,825 +0.49(+1.09%)
Aug 25, 2008 44.28 44.82 44.19 44.59 42,067 +0.05(+0.11%)
Aug 22, 2008 46.21 46.21 44.29 44.54 26,029 -2.28(-4.87%)
Aug 21, 2008 45.99 46.87 45.76 46.82 92,857 +2.27(+5.10%)
Aug 20, 2008 44.32 44.70 43.35 44.55 37,580 +0.59(+1.34%)
Aug 19, 2008 43.34 44.54 43.03 43.96 125,041 +0.00(+0.00%)
Aug 18, 2008 44.10 44.13 43.06 43.96 140,186 +0.17(+0.39%)
Aug 15, 2008 43.11 43.83 42.71 43.79 0 -0.18(-0.41%)
Aug 14, 2008 44.60 44.64 43.45 43.97 36,025 -0.50(-1.12%)
Aug 13, 2008 43.20 45.00 42.78 44.47 46,334 +0.81(+1.86%)
Aug 12, 2008 43.90 44.36 43.38 43.66 96,021 -0.45(-1.02%)
Aug 11, 2008 43.81 44.62 43.50 44.11 88,502 +0.31(+0.71%)
Aug 08, 2008 44.56 44.92 43.80 43.80 278,817 -1.63(-3.59%)
Aug 07, 2008 45.65 46.00 44.83 45.43 29,952 +0.23(+0.51%)
Aug 06, 2008 45.01 45.87 44.87 45.20 112,925 -0.09(-0.20%)
Aug 05, 2008 45.91 46.44 45.22 45.29 555,822 -1.07(-2.31%)
Aug 04, 2008 47.36 48.01 45.95 46.36 116,211 -1.78(-3.70%)
Aug 01, 2008 47.38 49.22 47.38 48.14 56,634 +0.46(+0.97%)
Jul 31, 2008 48.37 48.42 47.34 47.68 84,750 -1.12(-2.30%)
Jul 30, 2008 46.61 48.92 46.61 48.80 176,852 +1.65(+3.50%)
Jul 29, 2008 47.15 47.85 46.75 47.15 146,027 -0.96(-2.00%)
Jul 28, 2008 47.26 48.28 46.52 48.11 81,030 +0.35(+0.73%)
Jul 25, 2008 47.89 48.18 47.48 47.76 148,023 -0.65(-1.34%)
Jul 24, 2008 48.26 48.72 47.68 48.41 119,564 +0.20(+0.41%)
Jul 23, 2008 48.80 49.95 48.09 48.21 193,064 -1.57(-3.15%)
Jul 22, 2008 50.66 50.66 49.17 49.78 135,743 -1.56(-3.04%)
Jul 21, 2008 50.21 51.38 50.10 51.34 145,759 +1.27(+2.54%)
Jul 18, 2008 50.40 51.34 50.05 50.07 84,506 -0.33(-0.65%)
Jul 17, 2008 53.00 53.05 50.23 50.40 266,314 -1.79(-3.43%)
Jul 16, 2008 52.68 53.58 51.22 52.19 255,591 -1.50(-2.79%)
Jul 15, 2008 56.69 56.69 46.78 53.69 394,933 -2.34(-4.18%)
Jul 14, 2008 56.68 56.68 55.51 56.03 132,871 +0.35(+0.63%)
Jul 11, 2008 56.80 57.00 55.23 55.68 153,809 +0.38(+0.69%)
Jul 10, 2008 54.25 55.30 53.52 55.30 99,603 +2.28(+4.30%)
Jul 09, 2008 52.81 53.85 52.81 53.02 192,002 +0.19(+0.36%)
Jul 08, 2008 54.01 54.01 51.00 52.83 397,311 -2.12(-3.86%)
Jul 07, 2008 55.00 55.88 54.53 54.95 293,880 -1.30(-2.31%)
Jul 04, 2008 56.08 56.41 55.75 56.25 65,397 +0.00(+0.00%)
Jul 03, 2008 56.08 56.41 55.75 56.25 65,397 +0.14(+0.25%)
Jul 02, 2008 55.67 56.13 54.72 56.11 131,391 +1.04(+1.89%)
Jul 01, 2008 55.83 55.83 54.70 55.07 83,520 +0.52(+0.95%)
Jun 30, 2008 56.27 56.27 54.25 54.55 98,152 +0.05(+0.09%)
Jun 27, 2008 55.52 55.52 54.26 54.50 97,560 +0.34(+0.63%)
Jun 26, 2008 53.66 54.38 52.96 54.16 120,047 +2.10(+4.03%)
Jun 25, 2008 52.92 52.98 51.39 52.06 101,253 -0.86(-1.63%)
Jun 24, 2008 53.31 53.47 52.78 52.92 57,660 -0.08(-0.15%)
Jun 23, 2008 52.97 53.48 52.54 53.00 94,807 +0.68(+1.30%)
Jun 20, 2008 52.64 53.02 52.00 52.32 87,857 +0.82(+1.59%)
Jun 19, 2008 53.37 53.37 51.31 51.50 64,963 -1.69(-3.18%)
Jun 18, 2008 52.02 53.20 51.63 53.19 38,703 +0.94(+1.80%)
Jun 17, 2008 52.59 52.78 52.02 52.25 98,522 +0.19(+0.36%)
Jun 16, 2008 54.00 54.00 52.02 52.06 70,655 -0.30(-0.58%)
Jun 13, 2008 52.37 54.69 52.00 52.37 117,757 -0.78(-1.47%)
Jun 12, 2008 52.50 53.50 51.60 53.15 76,793 +0.08(+0.15%)
Jun 11, 2008 52.32 53.49 51.89 53.07 91,329 +1.84(+3.59%)
Jun 10, 2008 52.12 53.47 50.56 51.23 91,312 -0.82(-1.58%)
Jun 09, 2008 52.90 52.90 51.27 52.05 150,152 -0.69(-1.31%)
Jun 06, 2008 51.50 53.48 51.07 52.74 110,341 +2.77(+5.54%)
Jun 05, 2008 47.67 49.97 47.67 49.97 75,168 +2.21(+4.63%)
Jun 04, 2008 49.99 49.99 47.61 47.76 172,911 -1.20(-2.45%)
Jun 03, 2008 50.48 50.48 48.77 48.96 105,127 -0.97(-1.94%)
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.