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 (%)
Jan 30, 2009 20.05 20.05 19.53 19.54 0 -0.10(-0.51%)
Jan 29, 2009 19.57 19.85 19.27 19.64 19,897 +0.13(+0.67%)
Jan 28, 2009 19.15 20.00 19.00 19.51 116,594 +0.41(+2.15%)
Jan 27, 2009 19.24 19.27 18.90 19.10 59,386 -0.58(-2.95%)
Jan 26, 2009 20.18 20.46 19.65 19.68 86,203 -0.10(-0.51%)
Jan 23, 2009 18.23 19.96 18.23 19.78 40,596 +1.10(+5.89%)
Jan 22, 2009 18.69 19.28 18.23 18.68 164,039 -0.73(-3.74%)
Jan 21, 2009 19.35 19.47 18.88 19.41 53,043 +0.20(+1.02%)
Jan 20, 2009 19.25 19.64 19.00 19.21 81,869 -0.98(-4.85%)
Jan 16, 2009 20.73 20.73 19.99 20.19 26,027 -0.15(-0.74%)
Jan 15, 2009 20.18 20.38 19.69 20.34 14,753 -0.11(-0.54%)
Jan 14, 2009 20.57 20.65 19.52 20.45 25,638 -0.31(-1.50%)
Jan 13, 2009 20.74 20.96 20.20 20.76 16,288 +0.42(+2.06%)
Jan 12, 2009 20.46 20.46 19.97 20.34 15,732 -0.37(-1.78%)
Jan 09, 2009 20.77 20.79 20.01 20.71 96,199 -0.24(-1.15%)
Jan 08, 2009 21.00 21.13 20.28 20.95 81,958 -0.01(-0.05%)
Jan 07, 2009 22.18 22.40 20.85 20.96 155,094 -1.46(-6.51%)
Jan 06, 2009 22.99 23.00 22.20 22.42 83,201 +0.27(+1.22%)
Jan 05, 2009 21.65 22.31 21.42 22.15 112,834 +0.63(+2.93%)
Jan 02, 2009 20.64 21.52 20.39 21.52 0 +1.43(+7.12%)
Jan 01, 2009 19.01 20.59 18.92 20.09 0 +0.00(+0.00%)
Dec 31, 2008 19.01 20.59 18.92 20.09 115,043 +1.09(+5.74%)
Dec 30, 2008 20.79 20.79 18.53 19.00 72,447 +0.11(+0.58%)
Dec 29, 2008 18.64 19.21 18.35 18.89 60,748 +0.19(+1.04%)
Dec 26, 2008 18.50 18.75 17.56 18.70 37,136 +0.29(+1.55%)
Dec 24, 2008 18.54 18.58 18.02 18.41 12,450 -0.36(-1.92%)
Dec 23, 2008 19.49 19.49 18.35 18.77 45,674 -0.24(-1.26%)
Dec 22, 2008 20.13 20.13 19.00 19.01 41,686 -1.02(-5.09%)
Dec 19, 2008 19.64 21.20 19.64 20.03 36,718 -0.16(-0.80%)
Dec 18, 2008 20.44 20.66 19.71 20.19 46,878 -0.51(-2.46%)
Dec 17, 2008 20.94 21.17 20.41 20.70 50,350 -0.40(-1.90%)
Dec 16, 2008 21.53 21.68 20.61 21.10 41,939 +0.10(+0.48%)
Dec 15, 2008 22.77 22.80 20.89 21.00 33,068 -0.95(-4.31%)
Dec 12, 2008 21.27 22.14 20.73 21.95 26,329 -0.26(-1.19%)
Dec 11, 2008 21.45 22.68 21.33 22.21 51,405 +1.13(+5.36%)
Dec 10, 2008 21.22 21.50 20.12 21.08 71,250 +0.17(+0.81%)
Dec 09, 2008 21.29 21.49 20.68 20.91 64,604 -0.69(-3.19%)
Dec 08, 2008 20.76 21.60 20.76 21.60 27,165 +1.14(+5.57%)
Dec 05, 2008 21.17 21.17 20.18 20.46 11,565 -0.55(-2.62%)
Dec 04, 2008 22.40 22.40 20.94 21.01 14,396 -0.99(-4.50%)
Dec 03, 2008 22.16 22.62 21.77 22.00 22,666 -0.32(-1.41%)
Dec 02, 2008 22.87 23.05 22.00 22.32 21,068 -0.29(-1.28%)
Dec 01, 2008 23.43 23.43 22.50 22.61 62,517 -0.84(-3.56%)
Nov 28, 2008 23.95 23.95 23.24 23.44 14,900 -1.20(-4.89%)
Nov 26, 2008 23.70 24.64 23.50 24.64 26,477 +1.52(+6.60%)
Nov 25, 2008 23.76 23.80 22.87 23.12 25,657 -1.32(-5.40%)
Nov 24, 2008 23.00 24.52 22.83 24.44 55,648 +1.78(+7.86%)
Nov 21, 2008 22.44 22.98 22.00 22.66 16,352 +0.36(+1.61%)
Nov 20, 2008 23.06 23.23 22.06 22.30 24,001 -1.48(-6.22%)
Nov 19, 2008 23.75 24.39 23.50 23.78 19,419 +0.16(+0.68%)
Nov 18, 2008 24.01 24.43 23.54 23.62 18,745 -0.59(-2.44%)
Nov 17, 2008 25.03 25.25 24.20 24.21 20,200 -0.88(-3.49%)
Nov 14, 2008 24.71 25.08 24.53 25.08 48,753 -0.68(-2.62%)
Nov 13, 2008 24.39 25.76 24.32 25.76 48,593 +1.04(+4.19%)
Nov 12, 2008 24.61 25.31 24.47 24.72 20,721 -0.78(-3.04%)
Nov 11, 2008 26.00 26.75 25.50 25.50 9,555 -1.43(-5.32%)
Nov 10, 2008 27.76 28.15 26.40 26.93 19,465 +0.19(+0.73%)
Nov 07, 2008 26.94 27.10 26.36 26.74 33,874 +0.28(+1.06%)
Nov 06, 2008 27.50 27.50 26.23 26.46 27,859 -1.05(-3.82%)
Nov 05, 2008 28.93 29.51 27.50 27.51 22,319 -1.83(-6.24%)
Nov 04, 2008 27.75 29.80 27.75 29.34 42,817 +2.49(+9.27%)
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.