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, 2010 26.29 27.03 26.28 26.88 43,420 +0.51(+1.93%)
Dec 30, 2010 26.54 26.58 26.26 26.37 108,103 -0.31(-1.16%)
Dec 29, 2010 26.63 26.73 26.59 26.68 33,248 +0.02(+0.08%)
Dec 28, 2010 26.64 26.73 26.49 26.66 74,017 +0.17(+0.64%)
Dec 27, 2010 26.51 26.56 26.39 26.49 34,827 -0.16(-0.60%)
Dec 23, 2010 26.47 26.67 26.45 26.65 39,742 +0.18(+0.68%)
Dec 22, 2010 26.42 26.50 26.37 26.47 103,233 +0.12(+0.46%)
Dec 21, 2010 26.24 26.37 26.19 26.35 74,585 +0.16(+0.61%)
Dec 20, 2010 26.08 26.30 25.83 26.19 35,530 +0.25(+0.96%)
Dec 17, 2010 25.94 26.07 25.86 25.94 35,824 +0.04(+0.15%)
Dec 16, 2010 26.06 26.07 25.88 25.90 44,204 -0.15(-0.58%)
Dec 15, 2010 25.81 26.16 25.80 26.05 89,537 +0.11(+0.42%)
Dec 14, 2010 25.95 26.10 25.90 25.94 40,021 +0.01(+0.04%)
Dec 13, 2010 26.24 26.24 25.88 25.93 20,014 +0.10(+0.39%)
Dec 10, 2010 25.96 25.97 25.64 25.83 26,632 -0.12(-0.46%)
Dec 09, 2010 26.09 26.09 25.89 25.95 18,730 -0.07(-0.27%)
Dec 08, 2010 26.00 26.10 25.72 26.02 121,429 +0.18(+0.70%)
Dec 07, 2010 26.31 26.31 25.84 25.84 38,447 -0.08(-0.31%)
Dec 06, 2010 26.00 26.02 25.85 25.92 38,125 -0.08(-0.31%)
Dec 03, 2010 25.74 26.02 25.69 26.00 35,178 +0.28(+1.09%)
Dec 02, 2010 25.41 25.77 25.38 25.72 40,593 +0.34(+1.34%)
Dec 01, 2010 25.09 25.42 25.05 25.38 92,943 +0.68(+2.75%)
Nov 30, 2010 24.90 25.01 24.66 24.70 27,891 -0.43(-1.71%)
Nov 29, 2010 25.00 25.14 24.78 25.13 21,722 +0.38(+1.54%)
Nov 26, 2010 25.12 25.12 24.65 24.75 12,880 -0.12(-0.48%)
Nov 24, 2010 24.24 24.87 24.87 24.87 32,258 +0.70(+2.90%)
Nov 23, 2010 24.09 24.26 23.97 24.17 77,216 -0.06(-0.25%)
Nov 22, 2010 24.20 24.30 24.05 24.23 58,434 -0.06(-0.25%)
Nov 19, 2010 24.35 24.37 24.16 24.29 30,894 -0.21(-0.86%)
Nov 18, 2010 24.42 24.53 24.27 24.50 58,365 +0.46(+1.91%)
Nov 17, 2010 24.31 24.44 24.00 24.04 90,715 -0.34(-1.39%)
Nov 16, 2010 24.72 24.72 24.36 24.38 44,666 -0.55(-2.21%)
Nov 15, 2010 24.89 25.12 24.89 24.93 44,433 +0.02(+0.08%)
Nov 12, 2010 25.33 25.39 24.88 24.91 36,679 -0.73(-2.85%)
Nov 11, 2010 25.87 25.95 25.61 25.64 29,457 -0.12(-0.47%)
Nov 10, 2010 25.69 25.82 25.55 25.76 64,561 +0.35(+1.38%)
Nov 09, 2010 25.74 25.74 25.31 25.41 400,514 -0.15(-0.59%)
Nov 08, 2010 25.52 25.64 25.31 25.56 258,597 +0.03(+0.12%)
Nov 05, 2010 25.43 25.56 25.30 25.53 69,334 +0.07(+0.27%)
Nov 04, 2010 25.44 25.48 25.27 25.46 167,344 +0.40(+1.60%)
Nov 03, 2010 24.88 25.12 24.79 25.06 135,003 +0.36(+1.46%)
Nov 02, 2010 24.70 24.82 24.63 24.70 3,658,090 +0.26(+1.06%)
Nov 01, 2010 24.76 24.82 24.42 24.44 80,868 +0.23(+0.95%)
Oct 29, 2010 24.22 24.28 23.97 24.21 23,361 -0.08(-0.33%)
Oct 28, 2010 24.42 24.42 24.18 24.29 18,774 +0.02(+0.08%)
Oct 27, 2010 24.11 24.28 23.92 24.27 35,609 +0.02(+0.08%)
Oct 25, 2010 24.35 24.44 24.01 24.25 36,015 +0.05(+0.21%)
Oct 22, 2010 24.08 24.20 23.87 24.20 19,027 +0.26(+1.09%)
Oct 21, 2010 24.29 24.35 23.78 23.94 31,246 -0.36(-1.48%)
Oct 20, 2010 23.83 24.36 23.83 24.30 58,277 +0.51(+2.14%)
Oct 19, 2010 24.08 24.26 23.74 23.79 72,627 -0.91(-3.68%)
Oct 18, 2010 24.33 24.74 24.30 24.70 90,660 +0.41(+1.69%)
Oct 15, 2010 24.64 24.65 24.11 24.29 29,361 -0.40(-1.62%)
Oct 14, 2010 24.78 24.97 24.61 24.69 19,589 -0.11(-0.44%)
Oct 13, 2010 24.78 24.94 24.75 24.80 58,359 +0.21(+0.85%)
Oct 12, 2010 24.75 24.75 24.42 24.59 58,101 -0.05(-0.20%)
Oct 11, 2010 24.67 24.83 24.64 24.64 13,354 -0.16(-0.65%)
Oct 08, 2010 24.80 24.86 24.51 24.80 56,999 +0.32(+1.31%)
Oct 07, 2010 25.18 25.18 24.44 24.48 67,592 -0.49(-1.96%)
Oct 06, 2010 24.89 25.16 24.85 24.97 61,816 +0.16(+0.64%)
Oct 05, 2010 24.63 24.85 24.54 24.81 198,673 +0.34(+1.39%)
Oct 04, 2010 24.60 24.74 24.45 24.47 14,085 -0.08(-0.33%)
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.