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, 2008 43.93 44.05 42.79 43.28 65,764 -0.32(-0.74%)
Apr 29, 2008 44.58 44.58 43.42 43.60 73,888 -1.20(-2.68%)
Apr 28, 2008 46.21 46.21 44.60 44.80 66,092 -0.12(-0.27%)
Apr 25, 2008 44.07 45.19 44.07 44.92 54,060 +0.80(+1.81%)
Apr 24, 2008 45.02 45.44 43.51 44.12 75,797 -0.92(-2.04%)
Apr 23, 2008 45.11 45.11 44.22 45.04 79,804 +0.38(+0.85%)
Apr 22, 2008 44.74 44.97 44.10 44.66 128,780 +0.30(+0.68%)
Apr 21, 2008 44.73 44.73 43.77 44.36 71,576 +0.27(+0.61%)
Apr 18, 2008 43.01 44.22 42.65 44.09 45,160 +0.57(+1.31%)
Apr 17, 2008 44.60 44.60 43.31 43.52 47,219 -0.07(-0.16%)
Apr 16, 2008 43.50 45.17 42.50 43.59 146,063 +0.49(+1.14%)
Apr 15, 2008 44.06 44.06 42.73 43.10 49,899 +0.80(+1.89%)
Apr 14, 2008 42.43 42.43 41.93 42.30 71,853 +0.20(+0.48%)
Apr 11, 2008 42.26 42.32 41.52 42.10 35,900 +0.21(+0.50%)
Apr 10, 2008 42.67 42.67 41.51 41.89 226,400 -0.26(-0.62%)
Apr 09, 2008 41.82 42.39 41.31 42.15 169,300 +0.89(+2.16%)
Apr 08, 2008 41.57 41.57 40.85 41.26 133,400 -0.01(-0.02%)
Apr 07, 2008 42.04 42.04 40.65 41.27 277,500 +1.02(+2.53%)
Apr 04, 2008 40.29 40.29 39.65 40.25 61,200 +0.67(+1.69%)
Apr 03, 2008 41.10 41.10 38.46 39.58 83,500 -0.37(-0.93%)
Apr 02, 2008 38.28 40.00 38.23 39.95 117,600 +1.21(+3.12%)
Apr 01, 2008 38.14 39.30 38.13 38.74 81,200 -0.21(-0.54%)
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%)
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.