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 (%)
Nov 28, 2014 21.53 21.53 20.91 20.96 127,386 -1.58(-7.01%)
Nov 26, 2014 22.61 22.54 22.54 22.54 49,600 -0.13(-0.57%)
Nov 25, 2014 23.14 23.18 22.63 22.67 71,357 -0.29(-1.26%)
Nov 24, 2014 23.02 23.15 22.92 22.96 48,691 -0.25(-1.08%)
Nov 21, 2014 23.17 23.23 22.92 23.21 92,543 +0.34(+1.49%)
Nov 20, 2014 22.87 22.98 22.77 22.87 311,602 +0.13(+0.57%)
Nov 19, 2014 22.91 23.02 22.73 22.74 72,984 -0.05(-0.22%)
Nov 18, 2014 22.83 22.92 22.71 22.79 46,310 -0.16(-0.70%)
Nov 17, 2014 22.80 23.01 22.80 22.95 87,384 -0.11(-0.48%)
Nov 14, 2014 22.80 23.08 22.73 23.06 54,699 +0.46(+2.04%)
Nov 13, 2014 23.23 23.27 22.50 22.60 100,424 -0.84(-3.58%)
Nov 12, 2014 23.58 23.75 23.42 23.44 55,635 -0.18(-0.76%)
Nov 11, 2014 23.60 23.73 23.43 23.62 81,500 -0.09(-0.38%)
Nov 10, 2014 24.26 24.29 23.65 23.71 48,455 -0.30(-1.25%)
Nov 07, 2014 23.99 24.14 23.97 24.01 36,894 +0.10(+0.42%)
Nov 06, 2014 23.69 23.94 23.60 23.91 55,421 +0.02(+0.08%)
Nov 05, 2014 23.60 24.07 23.60 23.89 55,251 +0.26(+1.10%)
Nov 04, 2014 23.72 23.76 23.54 23.63 414,822 -0.36(-1.50%)
Nov 03, 2014 24.33 24.51 23.97 23.99 71,912 -0.37(-1.52%)
Oct 31, 2014 24.08 24.40 24.02 24.36 37,162 -0.04(-0.16%)
Oct 30, 2014 24.47 24.57 24.35 24.40 653,929 -0.27(-1.09%)
Oct 29, 2014 24.61 24.84 24.55 24.67 737,024 +0.36(+1.48%)
Oct 28, 2014 24.10 24.37 24.04 24.31 689,491 +0.25(+1.04%)
Oct 27, 2014 23.91 24.18 23.80 24.06 90,194 -0.22(-0.91%)
Oct 24, 2014 24.23 24.33 24.07 24.28 839,364 -0.18(-0.74%)
Oct 23, 2014 24.22 24.52 24.10 24.46 653,759 +0.48(+2.00%)
Oct 22, 2014 24.57 24.57 23.97 23.98 94,996 -0.48(-1.96%)
Oct 21, 2014 24.44 24.54 24.25 24.46 134,683 +0.19(+0.78%)
Oct 20, 2014 24.36 24.43 24.18 24.27 73,150 -0.28(-1.14%)
Oct 17, 2014 24.54 24.64 24.39 24.55 85,122 +0.18(+0.74%)
Oct 16, 2014 23.87 24.89 23.83 24.37 775,846 +0.35(+1.46%)
Oct 15, 2014 24.28 24.37 23.91 24.02 277,617 -0.26(-1.05%)
Oct 14, 2014 24.94 24.94 24.19 24.28 110,915 -0.85(-3.40%)
Oct 13, 2014 25.17 25.33 25.05 25.13 35,314 -0.24(-0.95%)
Oct 10, 2014 25.29 25.48 25.07 25.37 47,487 +0.08(+0.32%)
Oct 09, 2014 25.63 25.65 25.23 25.29 49,161 -0.54(-2.09%)
Oct 08, 2014 25.75 25.87 25.65 25.83 99,110 -0.25(-0.95%)
Oct 07, 2014 26.22 26.22 26.08 26.08 40,131 -0.33(-1.26%)
Oct 06, 2014 26.15 26.41 25.97 26.41 38,759 +0.22(+0.84%)
Oct 03, 2014 26.27 26.31 26.08 26.19 22,588 -0.41(-1.54%)
Oct 02, 2014 26.40 26.61 26.15 26.60 170,032 -0.13(-0.49%)
Oct 01, 2014 27.00 27.24 26.70 26.73 59,441 -0.19(-0.71%)
Sep 30, 2014 27.49 27.49 26.76 26.92 162,846 -0.60(-2.18%)
Sep 29, 2014 27.36 27.57 27.36 27.52 64,000 +0.14(+0.51%)
Sep 26, 2014 27.38 27.42 27.27 27.38 17,393 -0.04(-0.15%)
Sep 25, 2014 27.39 27.49 27.26 27.42 289,129 -0.01(-0.04%)
Sep 24, 2014 27.22 27.48 27.02 27.43 16,683 +0.19(+0.70%)
Sep 23, 2014 27.26 27.35 27.23 27.24 42,472 +0.00(+0.00%)
Sep 22, 2014 27.40 27.41 27.11 27.24 28,207 -0.26(-0.95%)
Sep 19, 2014 27.38 27.52 27.34 27.50 8,512 +0.07(+0.26%)
Sep 18, 2014 27.65 27.65 27.42 27.43 28,772 -0.29(-1.05%)
Sep 17, 2014 27.88 27.91 27.65 27.72 4,742 -0.07(-0.25%)
Sep 16, 2014 27.58 27.89 27.47 27.79 27,899 +0.32(+1.16%)
Sep 15, 2014 27.33 27.52 27.33 27.47 11,687 +0.12(+0.44%)
Sep 12, 2014 27.50 27.52 27.33 27.35 7,972 -0.24(-0.87%)
Sep 11, 2014 27.33 27.65 27.28 27.59 32,548 -0.03(-0.11%)
Sep 10, 2014 27.71 27.71 27.48 27.62 19,871 -0.19(-0.68%)
Sep 09, 2014 27.92 27.95 27.79 27.81 31,182 -0.15(-0.54%)
Sep 08, 2014 27.72 27.96 27.70 27.96 21,834 -0.06(-0.21%)
Sep 05, 2014 28.24 28.24 27.93 28.02 22,797 -0.20(-0.71%)
Sep 04, 2014 28.35 28.35 28.19 28.22 68,357 -0.16(-0.56%)
Sep 03, 2014 28.25 28.53 28.20 28.38 241,253 +0.42(+1.50%)
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.