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 29, 2011 33.24 33.54 33.21 33.45 43,137 +0.29(+0.87%)
Apr 28, 2011 33.19 33.48 32.94 33.16 32,070 -0.10(-0.30%)
Apr 27, 2011 33.00 33.26 32.65 33.26 57,012 +0.41(+1.25%)
Apr 26, 2011 32.81 32.89 32.70 32.85 49,141 +0.10(+0.31%)
Apr 25, 2011 32.64 32.77 32.50 32.75 71,817 -0.11(-0.33%)
Apr 21, 2011 32.65 32.89 32.57 32.86 98,410 +0.15(+0.46%)
Apr 20, 2011 32.34 32.81 32.31 32.71 52,155 +0.66(+2.06%)
Apr 19, 2011 31.77 32.27 31.66 32.05 77,290 -0.04(-0.12%)
Apr 18, 2011 32.28 32.28 31.88 32.09 50,842 -0.49(-1.50%)
Apr 15, 2011 32.22 32.71 32.16 32.58 57,127 +0.27(+0.84%)
Apr 14, 2011 32.07 32.33 32.01 32.31 68,593 +0.13(+0.40%)
Apr 13, 2011 32.09 32.32 31.79 32.18 82,004 +0.41(+1.29%)
Apr 12, 2011 32.30 32.30 31.61 31.77 95,630 -0.70(-2.16%)
Apr 11, 2011 33.05 33.12 32.47 32.47 94,255 -0.82(-2.46%)
Apr 08, 2011 32.70 33.29 32.61 33.29 131,433 +0.97(+3.00%)
Apr 07, 2011 32.20 32.38 32.01 32.32 127,417 +0.08(+0.25%)
Apr 06, 2011 32.38 32.50 32.07 32.24 132,423 +0.07(+0.22%)
Apr 05, 2011 32.10 32.34 32.05 32.17 57,526 +0.13(+0.41%)
Apr 04, 2011 31.84 32.12 31.77 32.04 78,131 +0.23(+0.72%)
Apr 01, 2011 31.57 31.85 31.37 31.81 138,660 +0.36(+1.14%)
Mar 31, 2011 31.38 31.54 31.25 31.45 58,858 +0.51(+1.65%)
Mar 30, 2011 30.90 31.10 30.75 30.94 58,567 -0.01(-0.03%)
Mar 29, 2011 30.79 31.04 30.69 30.95 583,353 +0.11(+0.36%)
Mar 28, 2011 30.83 31.19 30.82 30.84 1,397,533 -0.40(-1.28%)
Mar 25, 2011 31.14 31.26 31.06 31.24 30,825 +0.07(+0.22%)
Mar 24, 2011 31.05 31.19 30.97 31.17 47,812 +0.08(+0.26%)
Mar 23, 2011 31.15 31.36 31.01 31.09 114,207 -0.05(-0.16%)
Mar 22, 2011 30.78 31.14 30.69 31.14 408,528 +0.37(+1.20%)
Mar 21, 2011 30.91 30.95 30.71 30.77 151,736 +0.14(+0.46%)
Mar 18, 2011 30.45 30.66 30.25 30.63 120,539 -0.04(-0.13%)
Mar 17, 2011 30.23 30.77 30.14 30.67 78,569 +0.91(+3.06%)
Mar 16, 2011 29.61 30.11 29.56 29.76 49,592 +0.32(+1.09%)
Mar 15, 2011 29.73 30.44 29.28 29.44 110,028 -1.00(-3.29%)
Mar 14, 2011 30.48 30.54 30.24 30.44 65,957 +0.09(+0.30%)
Mar 11, 2011 30.19 30.49 30.16 30.35 98,219 -0.23(-0.75%)
Mar 10, 2011 30.72 30.90 30.22 30.58 65,960 -0.44(-1.42%)
Mar 09, 2011 30.93 31.11 30.80 31.02 101,300 +0.47(+1.54%)
Mar 08, 2011 30.77 30.83 30.37 30.55 101,945 -0.35(-1.13%)
Mar 07, 2011 31.43 31.45 30.89 30.90 88,087 -0.09(-0.29%)
Mar 04, 2011 30.87 31.05 30.81 30.99 89,149 +0.26(+0.85%)
Mar 03, 2011 30.60 30.74 30.36 30.73 92,556 -0.10(-0.32%)
Mar 02, 2011 30.65 31.06 30.47 30.83 76,970 +0.14(+0.46%)
Mar 01, 2011 30.30 30.74 30.25 30.69 232,756 +0.73(+2.44%)
Feb 28, 2011 30.02 30.18 29.85 29.96 129,954 -0.08(-0.27%)
Feb 25, 2011 29.72 30.09 29.59 30.04 68,120 +0.69(+2.35%)
Feb 24, 2011 30.05 30.22 29.24 29.35 2,291,614 -0.42(-1.41%)
Feb 23, 2011 29.21 29.83 29.14 29.77 171,867 +0.97(+3.37%)
Feb 22, 2011 29.15 29.15 28.70 28.80 166,682 +0.62(+2.20%)
Feb 18, 2011 27.86 28.28 27.81 28.18 70,273 +0.05(+0.18%)
Feb 17, 2011 28.33 28.34 28.05 28.13 94,024 -0.21(-0.74%)
Feb 16, 2011 28.13 28.41 28.06 28.34 165,862 +0.37(+1.32%)
Feb 15, 2011 28.21 28.36 27.80 27.97 76,591 -0.31(-1.10%)
Feb 14, 2011 28.19 28.57 28.15 28.28 82,753 +0.29(+1.04%)
Feb 11, 2011 28.18 28.21 27.88 27.99 39,634 -0.16(-0.57%)
Feb 10, 2011 28.21 28.36 28.02 28.15 248,118 -0.28(-0.98%)
Feb 09, 2011 28.11 28.48 28.00 28.43 71,002 +0.30(+1.07%)
Feb 08, 2011 27.80 28.14 27.75 28.13 47,529 +0.15(+0.54%)
Feb 07, 2011 28.12 28.20 27.84 27.98 158,388 -0.16(-0.57%)
Feb 04, 2011 28.64 28.66 28.00 28.14 43,321 -0.42(-1.47%)
Feb 03, 2011 28.82 28.82 28.49 28.56 59,363 -0.11(-0.38%)
Feb 02, 2011 28.49 28.72 28.46 28.67 144,673 +0.33(+1.16%)
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.