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 (%)
Oct 30, 2009 25.90 25.97 25.54 25.57 2,115,300 -0.51(-1.94%)
Oct 29, 2009 25.81 26.16 25.69 26.08 2,502,481 +0.64(+2.50%)
Oct 28, 2009 25.62 25.81 25.43 25.44 2,917,993 -0.36(-1.40%)
Oct 27, 2009 26.14 26.30 25.79 25.80 2,309,583 -0.33(-1.26%)
Oct 26, 2009 26.88 27.03 26.10 26.13 3,068,477 -0.41(-1.54%)
Oct 23, 2009 26.85 26.88 26.52 26.54 2,340,309 -0.22(-0.82%)
Oct 22, 2009 26.69 26.87 26.57 26.76 2,005,688 -0.15(-0.56%)
Oct 21, 2009 26.34 27.20 26.34 26.91 3,704,286 +0.66(+2.51%)
Oct 20, 2009 26.14 26.40 26.12 26.25 2,193,729 -0.23(-0.87%)
Oct 19, 2009 26.36 26.61 26.27 26.48 3,134,619 +0.39(+1.49%)
Oct 16, 2009 26.29 26.40 26.00 26.09 2,628,393 -0.37(-1.40%)
Oct 15, 2009 26.11 26.50 26.09 26.46 3,518,414 +0.41(+1.57%)
Oct 14, 2009 26.38 26.49 25.98 26.05 3,363,902 -0.13(-0.50%)
Oct 13, 2009 25.87 26.29 25.78 26.18 4,381,780 +0.36(+1.39%)
Oct 12, 2009 25.25 25.84 25.13 25.82 3,609,432 +1.07(+4.32%)
Oct 09, 2009 25.15 25.38 24.71 24.75 2,476,779 -0.30(-1.20%)
Oct 08, 2009 24.75 25.38 24.75 25.05 2,097,567 -0.08(-0.32%)
Oct 07, 2009 25.08 25.19 24.82 25.13 2,315,561 +0.10(+0.40%)
Oct 06, 2009 25.02 25.56 24.98 25.03 2,811,565 +0.25(+1.01%)
Oct 05, 2009 24.52 24.99 24.35 24.78 1,598,658 +0.25(+1.02%)
Oct 02, 2009 24.73 24.91 24.38 24.53 2,166,367 -0.50(-2.00%)
Oct 01, 2009 25.46 25.60 25.00 25.03 1,562,357 -0.43(-1.69%)
Sep 30, 2009 25.19 25.60 24.97 25.46 1,804,925 +0.27(+1.07%)
Sep 29, 2009 25.49 25.51 25.10 25.19 1,434,111 +0.05(+0.20%)
Sep 28, 2009 24.91 25.21 24.82 25.14 1,510,359 +0.38(+1.53%)
Sep 25, 2009 24.69 24.97 24.56 24.76 2,074,035 +0.16(+0.65%)
Sep 24, 2009 24.57 24.85 24.25 24.60 2,078,818 -0.04(-0.16%)
Sep 23, 2009 24.35 24.94 24.31 24.64 1,613,220 -0.12(-0.48%)
Sep 22, 2009 24.76 24.82 24.52 24.76 1,865,913 +0.31(+1.27%)
Sep 21, 2009 24.46 24.61 24.35 24.45 1,502,981 -0.10(-0.41%)
Sep 18, 2009 24.97 25.10 24.53 24.55 2,078,983 -0.43(-1.72%)
Sep 17, 2009 25.15 25.21 24.89 24.98 2,372,963 -0.41(-1.60%)
Sep 16, 2009 25.39 25.47 24.90 25.39 2,313,628 +0.07(+0.27%)
Sep 15, 2009 24.59 25.50 24.58 25.32 2,557,004 +0.66(+2.68%)
Sep 14, 2009 24.34 24.71 24.34 24.66 1,108,061 +0.17(+0.69%)
Sep 11, 2009 24.94 25.07 24.13 24.49 1,788,220 -0.21(-0.85%)
Sep 10, 2009 24.25 24.84 24.20 24.70 1,874,739 +0.55(+2.28%)
Sep 09, 2009 24.13 24.50 24.07 24.15 2,045,219 +0.05(+0.21%)
Sep 08, 2009 24.25 24.50 24.07 24.10 2,566,565 -0.06(-0.25%)
Sep 04, 2009 24.57 24.57 24.09 24.16 2,851,639 -0.81(-3.24%)
Sep 03, 2009 25.38 25.46 24.83 24.97 2,457,887 -0.38(-1.50%)
Sep 02, 2009 25.31 25.51 25.04 25.35 1,953,795 -0.23(-0.90%)
Sep 01, 2009 25.81 26.08 25.37 25.58 1,990,585 -0.51(-1.95%)
Aug 31, 2009 25.80 26.15 25.58 26.09 1,539,868 +0.11(+0.42%)
Aug 28, 2009 26.04 26.16 25.80 25.98 1,514,206 +0.23(+0.89%)
Aug 27, 2009 25.75 25.85 25.52 25.75 1,264,833 +0.03(+0.12%)
Aug 26, 2009 25.50 25.72 25.39 25.72 1,905,771 +0.17(+0.67%)
Aug 25, 2009 25.66 25.96 25.39 25.55 2,271,651 +0.15(+0.59%)
Aug 24, 2009 25.42 25.60 25.27 25.40 1,770,899 +0.23(+0.91%)
Aug 21, 2009 25.32 25.55 25.04 25.17 3,416,155 +0.18(+0.72%)
Aug 20, 2009 25.38 25.44 24.99 24.99 1,678,906 -0.40(-1.58%)
Aug 19, 2009 25.26 25.64 25.09 25.39 1,252,474 -0.01(-0.04%)
Aug 18, 2009 25.04 25.40 24.96 25.40 1,778,260 +0.42(+1.68%)
Aug 17, 2009 25.21 25.30 24.88 24.98 3,287,033 -0.59(-2.31%)
Aug 14, 2009 25.98 25.98 25.55 25.57 1,520,293 -0.57(-2.18%)
Aug 13, 2009 26.50 26.68 25.97 26.14 3,384,439 -0.28(-1.06%)
Aug 12, 2009 25.97 26.46 25.70 26.42 2,282,113 +0.40(+1.54%)
Aug 11, 2009 25.90 26.16 25.82 26.02 1,563,278 +0.23(+0.89%)
Aug 10, 2009 25.96 26.18 25.73 25.79 2,650,711 +0.16(+0.62%)
Aug 07, 2009 25.94 26.04 25.48 25.63 1,948,505 +0.07(+0.27%)
Aug 06, 2009 26.02 26.08 25.56 25.56 1,691,953 -0.47(-1.81%)
Aug 05, 2009 26.40 26.46 25.83 26.03 2,194,821 -0.25(-0.95%)
Aug 04, 2009 26.22 26.40 26.03 26.28 2,169,576 -0.04(-0.15%)
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.