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, 2013 28.05 28.05 27.68 27.68 35,661 -0.38(-1.35%)
Apr 29, 2013 27.88 28.13 27.72 28.06 953,826 +0.27(+0.97%)
Apr 26, 2013 27.75 27.82 27.77 27.79 16,976 -0.02(-0.06%)
Apr 25, 2013 27.50 27.90 27.48 27.81 18,497 +0.27(+0.97%)
Apr 24, 2013 27.29 27.55 27.27 27.54 19,459 +0.35(+1.29%)
Apr 23, 2013 27.09 27.24 27.01 27.19 47,926 -0.07(-0.26%)
Apr 22, 2013 26.24 27.31 26.24 27.26 66,007 +0.17(+0.63%)
Apr 19, 2013 27.05 27.13 27.01 27.09 14,861 -0.06(-0.22%)
Apr 18, 2013 26.78 27.15 26.60 27.15 147,776 +0.46(+1.72%)
Apr 17, 2013 27.00 27.00 26.66 26.69 56,650 -0.55(-2.02%)
Apr 16, 2013 27.13 27.24 26.92 27.24 319,742 +0.17(+0.63%)
Apr 15, 2013 27.28 27.51 27.06 27.07 66,005 -0.70(-2.52%)
Apr 12, 2013 27.81 27.88 27.57 27.77 167,801 -0.40(-1.42%)
Apr 11, 2013 28.62 28.62 28.06 28.17 109,749 -0.20(-0.70%)
Apr 10, 2013 28.43 28.45 27.64 28.37 60,290 +0.02(+0.07%)
Apr 09, 2013 28.93 28.93 26.92 28.35 128,083 +0.13(+0.46%)
Apr 08, 2013 28.01 28.24 27.97 28.22 56,970 +0.10(+0.36%)
Apr 05, 2013 28.06 28.13 27.92 28.12 350,707 -0.11(-0.39%)
Apr 04, 2013 28.18 28.40 27.94 28.23 144,259 -0.12(-0.43%)
Apr 03, 2013 29.02 29.07 28.29 28.35 294,003 -0.76(-2.62%)
Apr 02, 2013 29.08 29.18 29.02 29.12 195,608 -0.11(-0.39%)
Apr 01, 2013 28.94 29.33 28.91 29.23 1,437,526 +0.12(+0.41%)
Mar 28, 2013 28.97 29.13 28.93 29.11 66,542 +0.03(+0.10%)
Mar 27, 2013 28.89 29.10 28.89 29.08 65,132 +0.19(+0.66%)
Mar 26, 2013 28.57 28.90 28.54 28.89 62,426 +0.48(+1.69%)
Mar 25, 2013 28.62 28.79 28.33 28.41 57,749 +0.05(+0.18%)
Mar 22, 2013 28.34 28.40 28.20 28.36 104,702 +0.13(+0.46%)
Mar 21, 2013 28.42 28.46 28.16 28.23 87,851 -0.26(-0.91%)
Mar 20, 2013 28.36 28.54 28.25 28.49 33,887 +0.23(+0.81%)
Mar 19, 2013 28.59 28.62 28.25 28.26 262,227 -0.37(-1.29%)
Mar 18, 2013 28.36 28.74 28.36 28.63 40,206 -0.12(-0.42%)
Mar 15, 2013 28.78 28.79 28.67 28.75 16,248 +0.21(+0.74%)
Mar 14, 2013 28.40 28.55 28.40 28.54 55,260 +0.24(+0.85%)
Mar 13, 2013 28.53 28.54 28.22 28.30 23,992 -0.14(-0.49%)
Mar 12, 2013 28.68 28.72 28.41 28.44 36,837 +0.00(+0.00%)
Mar 11, 2013 28.45 28.54 28.29 28.44 64,651 -0.05(-0.18%)
Mar 08, 2013 28.21 28.52 28.21 28.49 40,204 +0.20(+0.71%)
Mar 07, 2013 28.13 28.33 28.12 28.29 19,123 +0.17(+0.60%)
Mar 06, 2013 28.18 28.18 27.99 28.12 24,156 -0.13(-0.46%)
Mar 05, 2013 28.04 28.26 28.02 28.25 40,152 +0.38(+1.36%)
Mar 04, 2013 27.92 27.95 27.74 27.87 1,475,900 -0.10(-0.36%)
Mar 01, 2013 27.90 28.02 27.84 27.97 428,817 -0.19(-0.68%)
Feb 28, 2013 28.41 28.49 28.10 28.16 84,560 -0.16(-0.56%)
Feb 27, 2013 28.58 28.67 28.32 28.32 112,720 -0.26(-0.91%)
Feb 26, 2013 28.90 28.94 28.54 28.58 135,230 -0.42(-1.45%)
Feb 22, 2013 28.90 29.00 28.81 29.00 51,661 +0.14(+0.49%)
Feb 21, 2013 28.90 29.02 28.79 28.86 111,532 -0.44(-1.50%)
Feb 20, 2013 29.72 29.72 29.21 29.30 171,844 -0.46(-1.55%)
Feb 19, 2013 29.62 29.78 29.54 29.76 197,745 -0.04(-0.13%)
Feb 15, 2013 29.58 29.80 29.49 29.80 78,175 -0.11(-0.37%)
Feb 14, 2013 29.89 29.97 29.82 29.91 52,251 +0.00(+0.00%)
Feb 13, 2013 29.94 30.00 29.87 29.91 20,168 +0.03(+0.09%)
Feb 12, 2013 29.89 29.89 29.79 29.88 57,193 +0.04(+0.14%)
Feb 11, 2013 29.68 29.85 29.57 29.84 53,984 +0.00(+0.00%)
Feb 08, 2013 29.90 29.92 29.76 29.84 56,400 +0.26(+0.88%)
Feb 07, 2013 29.75 29.80 29.50 29.58 78,148 -0.09(-0.30%)
Feb 06, 2013 29.41 29.68 29.37 29.67 717,244 +0.38(+1.30%)
Feb 04, 2013 29.30 29.44 29.21 29.29 31,251 -0.19(-0.64%)
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.