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 28, 2013 26.27 26.46 26.26 26.40 2,224,251 +0.15(+0.57%)
Feb 27, 2013 26.32 26.41 26.25 26.25 669,163 +0.02(+0.08%)
Feb 26, 2013 26.14 26.25 26.13 26.23 946,865 -0.13(-0.49%)
Feb 22, 2013 26.47 26.56 26.34 26.36 603,002 +0.05(+0.19%)
Feb 21, 2013 26.43 26.45 26.27 26.31 951,097 -0.21(-0.79%)
Feb 20, 2013 26.53 26.53 26.41 26.52 1,962,669 +0.12(+0.45%)
Feb 19, 2013 26.59 26.61 26.37 26.40 2,169,169 -0.09(-0.34%)
Feb 15, 2013 26.57 26.58 26.47 26.49 944,244 -0.05(-0.19%)
Feb 14, 2013 26.54 26.54 26.43 26.54 977,542 -0.16(-0.60%)
Feb 13, 2013 26.69 26.75 26.65 26.70 1,118,531 -0.03(-0.11%)
Feb 12, 2013 26.75 26.78 26.65 26.73 1,076,935 -0.11(-0.41%)
Feb 11, 2013 26.92 26.96 26.83 26.84 1,135,933 -0.16(-0.59%)
Feb 08, 2013 27.14 27.21 27.00 27.00 771,630 -0.19(-0.70%)
Feb 07, 2013 27.27 27.29 27.14 27.19 997,408 -0.16(-0.59%)
Feb 06, 2013 27.46 27.47 27.32 27.35 1,339,914 -0.36(-1.30%)
Feb 04, 2013 27.77 27.82 27.65 27.71 642,726 -0.04(-0.14%)
Feb 01, 2013 27.98 28.00 27.75 27.75 1,486,859 -0.16(-0.57%)
Jan 31, 2013 27.85 27.93 27.82 27.91 1,328,981 +0.02(+0.07%)
Jan 30, 2013 27.87 27.90 27.77 27.89 737,270 +0.14(+0.50%)
Jan 29, 2013 27.75 27.81 27.72 27.75 1,266,648 -0.04(-0.14%)
Jan 28, 2013 27.62 27.83 27.60 27.79 1,467,388 +0.21(+0.76%)
Jan 25, 2013 27.53 27.60 27.48 27.58 808,380 -0.04(-0.14%)
Jan 24, 2013 27.53 27.63 27.46 27.62 1,660,048 -0.09(-0.32%)
Jan 23, 2013 27.60 27.73 27.58 27.71 1,642,533 +0.06(+0.22%)
Jan 22, 2013 27.87 27.89 27.60 27.65 820,788 -0.22(-0.79%)
Jan 18, 2013 27.80 27.87 27.76 27.87 711,049 +0.04(+0.14%)
Jan 17, 2013 27.91 27.96 27.72 27.83 627,730 -0.06(-0.22%)
Jan 16, 2013 27.88 27.95 27.83 27.89 362,585 +0.03(+0.11%)
Jan 15, 2013 27.86 28.00 27.83 27.86 1,577,762 -0.01(-0.04%)
Jan 14, 2013 27.80 27.88 27.74 27.87 574,812 +0.10(+0.36%)
Jan 11, 2013 27.70 27.86 27.56 27.77 764,652 +0.07(+0.25%)
Jan 10, 2013 27.70 27.76 27.66 27.70 926,693 +0.03(+0.11%)
Jan 09, 2013 27.64 27.67 27.56 27.67 465,267 +0.03(+0.11%)
Jan 08, 2013 27.83 27.83 27.63 27.64 604,114 -0.19(-0.68%)
Jan 07, 2013 27.73 27.84 27.66 27.83 881,715 +0.19(+0.69%)
Jan 04, 2013 27.70 27.71 27.55 27.64 643,913 -0.22(-0.79%)
Jan 03, 2013 27.85 27.95 27.80 27.86 523,224 -0.09(-0.32%)
Jan 02, 2013 28.25 28.26 27.89 27.95 880,050 +0.00(+0.00%)
Dec 31, 2012 27.97 28.00 27.78 27.95 807,736 -0.11(-0.39%)
Dec 28, 2012 28.12 28.18 28.04 28.06 418,620 -0.03(-0.11%)
Dec 27, 2012 28.11 28.13 28.03 28.09 555,955 -0.03(-0.11%)
Dec 26, 2012 28.25 28.29 28.11 28.12 272,942 -0.09(-0.32%)
Dec 24, 2012 28.24 28.25 28.10 28.21 221,256 +0.03(+0.11%)
Dec 21, 2012 28.14 28.26 28.10 28.18 696,903 +0.08(+0.28%)
Dec 20, 2012 28.13 28.20 28.09 28.10 862,321 -0.26(-0.92%)
Dec 19, 2012 28.44 28.49 28.31 28.36 1,095,500 -0.10(-0.36%)
Dec 18, 2012 28.48 28.54 28.43 28.46 491,561 -0.08(-0.28%)
Dec 17, 2012 28.51 28.55 28.45 28.54 331,838 +0.06(+0.21%)
Dec 14, 2012 28.39 28.50 28.37 28.48 664,992 +0.17(+0.60%)
Dec 13, 2012 28.37 28.41 28.30 28.31 473,208 -0.18(-0.63%)
Dec 12, 2012 28.55 28.57 28.43 28.49 338,447 -0.07(-0.25%)
Dec 11, 2012 28.46 28.58 28.45 28.56 354,132 +0.00(+0.00%)
Dec 10, 2012 28.66 28.66 28.49 28.56 311,427 -0.26(-0.90%)
Dec 07, 2012 28.74 28.84 28.72 28.82 310,499 -0.05(-0.17%)
Dec 06, 2012 28.78 28.89 28.71 28.87 410,264 +0.03(+0.10%)
Dec 05, 2012 28.68 28.85 28.67 28.84 820,733 +0.13(+0.45%)
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.