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, 2014 29.49 29.55 29.42 29.55 7,790 -0.24(-0.81%)
Apr 29, 2014 29.86 29.91 29.79 29.79 10,075 +0.13(+0.44%)
Apr 28, 2014 29.79 29.84 29.59 29.66 10,734 -0.13(-0.44%)
Apr 25, 2014 29.88 29.88 29.78 29.79 107,275 -0.29(-0.96%)
Apr 24, 2014 30.12 30.13 30.00 30.08 44,438 +0.20(+0.67%)
Apr 23, 2014 30.02 30.04 29.88 29.88 12,142 -0.10(-0.33%)
Apr 22, 2014 29.97 30.01 29.91 29.98 21,201 -0.12(-0.40%)
Apr 21, 2014 30.07 30.15 30.07 30.10 23,883 -0.04(-0.13%)
Apr 17, 2014 29.92 30.14 30.14 30.14 31,700 +0.22(+0.74%)
Apr 16, 2014 30.05 30.10 29.92 29.92 20,245 +0.06(+0.20%)
Apr 15, 2014 29.85 29.96 29.82 29.86 12,000 +0.02(+0.07%)
Apr 14, 2014 29.68 29.89 29.67 29.84 13,621 +0.30(+1.02%)
Apr 11, 2014 29.58 29.72 29.54 29.54 12,588 -0.07(-0.24%)
Apr 10, 2014 29.60 29.71 29.56 29.61 25,390 +0.02(+0.07%)
Apr 09, 2014 29.54 29.70 29.52 29.59 23,155 +0.13(+0.44%)
Apr 08, 2014 29.17 29.53 29.13 29.46 18,216 +0.42(+1.43%)
Apr 07, 2014 29.10 29.21 28.96 29.05 10,551 -0.10(-0.36%)
Apr 04, 2014 29.19 29.23 29.08 29.15 74,021 +0.14(+0.48%)
Apr 03, 2014 28.74 29.05 28.71 29.01 15,898 +0.35(+1.22%)
Apr 02, 2014 28.65 28.72 28.52 28.66 164,781 +0.00(+0.00%)
Apr 01, 2014 29.15 29.15 28.65 28.66 71,280 -0.61(-2.08%)
Mar 31, 2014 29.45 29.45 29.10 29.27 13,073 -0.15(-0.51%)
Mar 28, 2014 29.18 29.50 29.18 29.42 45,303 +0.08(+0.27%)
Mar 27, 2014 29.27 29.41 29.22 29.34 9,420 +0.32(+1.11%)
Mar 26, 2014 29.09 29.09 28.90 29.02 61,355 +0.06(+0.20%)
Mar 25, 2014 28.96 29.10 28.85 28.96 26,920 +0.18(+0.63%)
Mar 24, 2014 28.94 29.00 28.78 28.78 31,412 -0.09(-0.31%)
Mar 21, 2014 28.94 29.06 28.87 28.87 5,205 +0.09(+0.31%)
Mar 20, 2014 28.81 28.86 28.66 28.78 6,857 +0.01(+0.03%)
Mar 19, 2014 28.73 28.80 28.67 28.77 11,615 -0.07(-0.24%)
Mar 18, 2014 28.66 28.88 28.66 28.84 44,589 +0.13(+0.45%)
Mar 17, 2014 28.95 28.95 28.69 28.71 14,534 -0.36(-1.24%)
Mar 14, 2014 28.88 29.11 28.88 29.07 9,001 +0.22(+0.76%)
Mar 13, 2014 28.85 28.87 28.73 28.85 58,719 -0.16(-0.55%)
Mar 12, 2014 28.85 29.01 28.84 29.01 664,582 -0.21(-0.72%)
Mar 11, 2014 29.21 29.28 29.20 29.22 10,462 -0.06(-0.21%)
Mar 10, 2014 29.19 29.36 29.19 29.28 19,168 -0.23(-0.77%)
Mar 07, 2014 29.46 29.54 29.45 29.51 293,621 +0.10(+0.34%)
Mar 06, 2014 29.16 29.43 29.16 29.41 21,018 +0.22(+0.75%)
Mar 05, 2014 29.48 29.53 29.17 29.19 20,148 -0.48(-1.62%)
Mar 04, 2014 29.66 29.69 29.61 29.67 37,450 -0.28(-0.93%)
Mar 03, 2014 30.03 30.15 29.90 29.95 1,176,796 +0.46(+1.56%)
Feb 28, 2014 29.24 29.57 29.24 29.49 22,776 +0.11(+0.37%)
Feb 27, 2014 29.34 29.47 29.34 29.38 57,470 -0.12(-0.41%)
Feb 26, 2014 29.58 29.65 29.50 29.50 27,949 -0.01(-0.03%)
Feb 25, 2014 29.71 29.71 29.51 29.51 24,896 -0.31(-1.04%)
Feb 24, 2014 29.80 29.89 29.78 29.82 12,643 +0.04(+0.13%)
Feb 21, 2014 29.84 29.84 29.65 29.78 33,982 -0.10(-0.33%)
Feb 20, 2014 29.90 29.91 29.82 29.88 22,791 -0.01(-0.03%)
Feb 19, 2014 29.77 29.98 29.77 29.89 64,054 +0.17(+0.57%)
Feb 18, 2014 29.57 29.81 29.57 29.72 39,785 +0.40(+1.36%)
Feb 14, 2014 29.25 29.32 29.32 29.32 35,100 +0.05(+0.17%)
Feb 13, 2014 29.09 29.30 29.09 29.27 7,459 +0.16(+0.55%)
Feb 12, 2014 29.33 29.33 29.09 29.11 8,601 -0.03(-0.10%)
Feb 11, 2014 29.12 29.15 29.05 29.14 10,654 +0.21(+0.73%)
Feb 10, 2014 29.09 29.12 28.91 28.93 121,249 -0.19(-0.65%)
Feb 07, 2014 28.78 29.20 28.78 29.12 15,277 +0.41(+1.43%)
Feb 06, 2014 28.72 28.72 28.59 28.71 296,444 +0.27(+0.95%)
Feb 05, 2014 28.46 28.46 28.37 28.44 18,247 +0.08(+0.28%)
Feb 04, 2014 28.40 28.46 28.28 28.36 144,584 +0.08(+0.28%)
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.