Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares DB Agriculture Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.25 29.27 29.03 29.25 1,682,149 -0.08(-0.27%)
Feb 28, 2012 29.23 29.34 29.10 29.33 1,410,546 +0.18(+0.62%)
Feb 27, 2012 29.04 29.24 29.01 29.15 690,302 +0.10(+0.34%)
Feb 24, 2012 28.99 29.10 28.94 29.05 747,934 +0.06(+0.21%)
Feb 23, 2012 29.10 29.14 28.91 28.99 973,732 -0.28(-0.96%)
Feb 22, 2012 29.07 29.27 29.06 29.27 971,537 +0.09(+0.31%)
Feb 21, 2012 29.06 29.22 29.04 29.18 819,453 +0.19(+0.66%)
Feb 17, 2012 28.98 29.06 28.86 28.99 676,002 +0.06(+0.21%)
Feb 16, 2012 28.77 28.98 28.76 28.93 672,181 +0.16(+0.56%)
Feb 15, 2012 28.78 28.86 28.71 28.77 812,636 +0.03(+0.10%)
Feb 14, 2012 28.67 28.81 28.60 28.74 803,806 -0.06(-0.21%)
Feb 13, 2012 28.74 28.83 28.67 28.80 1,119,627 +0.19(+0.66%)
Feb 10, 2012 28.70 28.84 28.58 28.61 1,216,476 -0.30(-1.04%)
Feb 09, 2012 29.19 29.28 28.84 28.91 837,568 -0.23(-0.79%)
Feb 08, 2012 29.21 29.34 29.07 29.14 943,115 -0.02(-0.07%)
Feb 07, 2012 29.08 29.28 29.05 29.16 674,866 -0.09(-0.31%)
Feb 06, 2012 29.12 29.27 29.08 29.25 805,051 +0.06(+0.21%)
Feb 03, 2012 29.20 29.27 29.06 29.19 1,043,174 +0.14(+0.48%)
Feb 02, 2012 28.97 29.09 28.92 29.05 544,521 -0.03(-0.10%)
Feb 01, 2012 29.09 29.12 28.92 29.08 702,532 +0.08(+0.28%)
Jan 31, 2012 29.02 29.06 28.87 29.00 784,980 +0.18(+0.62%)
Jan 30, 2012 29.00 29.02 28.78 28.82 1,048,391 -0.38(-1.30%)
Jan 27, 2012 29.16 29.26 29.12 29.20 1,078,902 -0.10(-0.34%)
Jan 26, 2012 29.48 29.53 29.30 29.30 1,274,705 -0.04(-0.14%)
Jan 25, 2012 29.27 29.34 29.11 29.34 818,427 +0.10(+0.34%)
Jan 24, 2012 28.94 29.33 28.93 29.24 1,459,273 +0.31(+1.07%)
Jan 23, 2012 28.82 28.96 28.76 28.93 2,136,469 +0.15(+0.52%)
Jan 20, 2012 28.87 28.90 28.70 28.78 1,337,828 -0.07(-0.24%)
Jan 19, 2012 28.72 28.89 28.68 28.85 1,353,607 +0.22(+0.77%)
Jan 18, 2012 28.68 28.75 28.59 28.63 1,202,852 -0.05(-0.17%)
Jan 17, 2012 28.69 28.82 28.65 28.68 2,319,619 +0.06(+0.21%)
Jan 13, 2012 28.69 28.73 28.49 28.62 1,847,374 -0.19(-0.66%)
Jan 12, 2012 28.91 29.00 28.63 28.81 1,646,902 -0.44(-1.50%)
Jan 11, 2012 29.07 29.28 29.01 29.25 1,035,465 +0.02(+0.07%)
Jan 10, 2012 28.98 29.27 28.91 29.23 1,219,049 +0.43(+1.49%)
Jan 09, 2012 28.58 28.84 28.52 28.80 911,500 +0.45(+1.59%)
Jan 06, 2012 28.57 28.57 28.34 28.35 1,115,156 -0.05(-0.18%)
Jan 05, 2012 28.88 28.91 28.37 28.40 1,121,965 -0.62(-2.14%)
Jan 04, 2012 29.17 29.18 28.99 29.02 789,491 +0.14(+0.48%)
Dec 30, 2011 28.84 28.88 28.77 28.88 705,472 +0.11(+0.38%)
Dec 29, 2011 28.81 28.82 28.61 28.77 800,087 -0.08(-0.28%)
Dec 28, 2011 29.03 29.05 28.73 28.85 1,262,276 -0.05(-0.17%)
Dec 27, 2011 28.57 28.93 28.54 28.90 719,805 +0.30(+1.05%)
Dec 23, 2011 28.59 28.65 28.55 28.60 575,787 +0.22(+0.78%)
Dec 21, 2011 28.19 28.42 28.15 28.38 1,089,898 +0.10(+0.35%)
Dec 20, 2011 28.24 28.34 28.20 28.28 1,450,178 +0.29(+1.04%)
Dec 19, 2011 27.82 28.04 27.77 27.99 1,210,456 +0.38(+1.38%)
Dec 16, 2011 27.71 27.75 27.57 27.61 885,435 +0.00(+0.00%)
Dec 15, 2011 27.75 27.79 27.60 27.61 932,397 -0.08(-0.29%)
Dec 14, 2011 27.84 27.96 27.61 27.69 1,873,583 -0.45(-1.60%)
Dec 13, 2011 28.12 28.27 28.07 28.14 1,112,699 +0.17(+0.61%)
Dec 12, 2011 27.74 28.08 27.61 27.97 2,427,698 -0.04(-0.14%)
Dec 09, 2011 28.08 28.26 27.96 28.01 877,642 -0.31(-1.09%)
Dec 08, 2011 28.27 28.46 28.16 28.32 1,022,598 -0.01(-0.04%)
Dec 07, 2011 28.60 28.64 28.25 28.33 1,181,380 -0.37(-1.29%)
Dec 06, 2011 28.54 28.70 28.47 28.70 1,305,451 +0.07(+0.24%)
Dec 05, 2011 28.89 28.99 28.57 28.63 1,401,394 -0.13(-0.45%)
Dec 02, 2011 28.99 29.04 28.70 28.76 855,508 -0.14(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.