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 (%)
Dec 31, 2009 26.18 26.19 26.19 26.19 23,200 +0.10(+0.38%)
Dec 30, 2009 26.24 26.24 26.02 26.09 33,365 +0.07(+0.27%)
Dec 29, 2009 26.36 26.36 25.91 26.02 55,174 -0.05(-0.19%)
Dec 28, 2009 26.21 26.21 25.80 26.07 26,659 +0.57(+2.24%)
Dec 24, 2009 25.59 25.68 24.85 25.50 11,795 +0.13(+0.51%)
Dec 23, 2009 25.00 25.50 24.77 25.37 18,819 +0.59(+2.38%)
Dec 22, 2009 24.54 25.00 24.42 24.78 235,949 +0.22(+0.90%)
Dec 21, 2009 24.86 25.14 24.54 24.56 34,622 -0.44(-1.76%)
Dec 18, 2009 25.18 25.21 24.73 25.00 34,121 +0.23(+0.93%)
Dec 17, 2009 24.84 24.99 24.50 24.77 35,515 -0.25(-1.00%)
Dec 16, 2009 24.74 25.07 24.73 25.02 155,445 +0.43(+1.75%)
Dec 15, 2009 24.46 24.78 24.46 24.59 37,772 +0.13(+0.53%)
Dec 14, 2009 24.55 24.56 24.45 24.46 2,285,474 +0.08(+0.33%)
Dec 11, 2009 24.23 24.51 24.23 24.38 188,243 -0.01(-0.04%)
Dec 10, 2009 24.55 24.59 24.25 24.39 43,061 -0.13(-0.53%)
Dec 09, 2009 25.56 25.56 24.42 24.52 118,221 -0.77(-3.04%)
Dec 08, 2009 25.50 25.50 25.29 25.29 104,082 -0.32(-1.25%)
Dec 07, 2009 25.75 25.92 25.50 25.61 24,634 -0.25(-0.97%)
Dec 04, 2009 26.46 26.46 25.62 25.86 24,882 -0.11(-0.44%)
Dec 03, 2009 25.97 26.12 25.10 25.98 11,459 +0.17(+0.64%)
Dec 02, 2009 26.15 26.29 25.71 25.81 58,507 -0.47(-1.79%)
Dec 01, 2009 26.83 26.83 26.27 26.28 128,531 +0.10(+0.38%)
Nov 30, 2009 25.57 26.30 25.57 26.18 24,069 +0.28(+1.08%)
Nov 27, 2009 25.25 26.22 25.23 25.90 140,189 -0.26(-0.99%)
Nov 25, 2009 25.91 26.30 25.55 26.16 35,261 +0.62(+2.43%)
Nov 24, 2009 25.95 25.95 25.34 25.54 33,699 -0.31(-1.20%)
Nov 23, 2009 26.58 26.58 25.75 25.85 29,746 +0.07(+0.27%)
Nov 20, 2009 25.86 25.86 25.14 25.78 18,229 -0.16(-0.62%)
Nov 19, 2009 26.35 26.40 25.82 25.94 10,982 -0.46(-1.74%)
Nov 18, 2009 26.54 26.59 26.26 26.40 17,575 -0.01(-0.04%)
Nov 17, 2009 26.32 26.49 26.12 26.41 53,982 +0.23(+0.88%)
Nov 16, 2009 25.95 26.35 25.54 26.18 31,469 +0.65(+2.55%)
Nov 13, 2009 25.41 25.68 25.27 25.53 25,378 -0.15(-0.58%)
Nov 12, 2009 26.41 26.41 25.57 25.68 281,762 -0.57(-2.17%)
Nov 11, 2009 26.54 26.54 26.02 26.25 75,095 +0.11(+0.42%)
Nov 10, 2009 26.32 26.55 25.88 26.14 266,577 -0.10(-0.38%)
Nov 09, 2009 27.86 27.86 26.14 26.24 37,265 +0.39(+1.51%)
Nov 06, 2009 26.55 26.55 25.50 25.85 60,338 -0.61(-2.31%)
Nov 05, 2009 26.73 26.73 26.30 26.46 87,600 -0.05(-0.19%)
Nov 04, 2009 26.88 26.97 26.39 26.51 197,797 +0.17(+0.65%)
Nov 03, 2009 25.71 26.50 25.70 26.34 57,193 +0.29(+1.11%)
Nov 02, 2009 25.67 26.19 25.65 26.05 115,730 +0.29(+1.13%)
Oct 30, 2009 26.47 26.47 25.65 25.76 76,554 -0.82(-3.09%)
Oct 29, 2009 26.13 26.67 26.12 26.58 41,922 +0.74(+2.86%)
Oct 28, 2009 26.55 26.55 25.84 25.84 58,215 -0.73(-2.75%)
Oct 27, 2009 26.54 26.70 26.28 26.57 68,452 +0.20(+0.76%)
Oct 26, 2009 26.81 27.42 26.28 26.37 42,504 -0.48(-1.79%)
Oct 23, 2009 26.97 26.97 26.74 26.85 16,287 -0.10(-0.37%)
Oct 22, 2009 26.80 27.06 26.59 26.95 72,280 +0.06(+0.22%)
Oct 21, 2009 26.40 27.26 26.24 26.89 195,095 +0.59(+2.24%)
Oct 20, 2009 26.25 26.50 26.25 26.30 38,312 -0.20(-0.75%)
Oct 19, 2009 26.36 26.60 26.01 26.50 105,774 +0.13(+0.49%)
Oct 16, 2009 26.15 26.41 25.80 26.37 44,105 +0.38(+1.44%)
Oct 15, 2009 25.22 26.10 25.20 26.00 50,795 +0.90(+3.57%)
Oct 14, 2009 25.13 25.17 24.97 25.10 39,978 +0.22(+0.88%)
Oct 13, 2009 24.71 24.88 24.57 24.88 26,857 +0.42(+1.72%)
Oct 12, 2009 24.62 24.71 24.45 24.46 84,487 +0.22(+0.91%)
Oct 09, 2009 24.14 24.32 23.96 24.24 92,300 +0.26(+1.08%)
Oct 08, 2009 23.87 24.34 23.37 23.98 66,209 +0.44(+1.87%)
Oct 07, 2009 23.94 23.95 23.29 23.54 49,934 -0.26(-1.09%)
Oct 06, 2009 23.90 24.07 23.66 23.80 78,646 +0.21(+0.89%)
Oct 05, 2009 23.35 23.79 23.02 23.59 52,470 +0.04(+0.17%)
Oct 02, 2009 23.75 23.75 23.25 23.55 26,418 -0.25(-1.05%)
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.