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 (%)
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%)
Aug 03, 2009 25.96 26.40 25.85 26.32 3,691,247 +0.95(+3.74%)
Jul 31, 2009 24.97 25.40 24.86 25.37 2,202,441 +0.37(+1.48%)
Jul 30, 2009 24.66 25.15 24.43 25.00 3,412,326 +0.68(+2.80%)
Jul 29, 2009 24.44 24.50 24.12 24.32 1,950,646 -0.31(-1.26%)
Jul 28, 2009 24.40 24.69 24.32 24.63 1,436,789 +0.14(+0.57%)
Jul 27, 2009 24.34 24.54 24.24 24.49 1,540,748 +0.13(+0.53%)
Jul 24, 2009 24.69 24.75 24.34 24.36 1,606,648 -0.29(-1.18%)
Jul 23, 2009 24.39 24.75 24.34 24.65 3,775,168 +0.55(+2.28%)
Jul 22, 2009 24.22 24.25 24.00 24.10 1,900,733 -0.20(-0.82%)
Jul 21, 2009 24.63 24.70 24.10 24.30 2,587,825 -0.40(-1.62%)
Jul 20, 2009 24.68 24.74 24.32 24.70 3,344,596 +0.40(+1.65%)
Jul 17, 2009 24.11 24.35 23.98 24.30 2,550,538 +0.21(+0.87%)
Jul 16, 2009 24.04 24.25 23.97 24.09 1,793,671 -0.31(-1.27%)
Jul 15, 2009 24.83 24.86 24.31 24.40 2,784,045 -0.01(-0.04%)
Jul 14, 2009 24.70 24.74 24.36 24.41 1,524,148 -0.21(-0.85%)
Jul 13, 2009 23.90 24.62 23.88 24.62 2,276,352 +0.67(+2.80%)
Jul 10, 2009 23.94 24.20 23.69 23.95 2,211,337 -0.23(-0.95%)
Jul 09, 2009 24.06 24.19 23.90 24.18 2,107,935 +0.11(+0.46%)
Jul 08, 2009 23.82 24.18 23.67 24.07 4,583,269 +0.47(+1.99%)
Jul 07, 2009 24.64 24.69 23.60 23.60 4,797,268 -0.80(-3.28%)
Jul 06, 2009 24.69 24.75 24.40 24.40 2,948,757 -0.66(-2.63%)
Jul 02, 2009 25.20 25.38 25.05 25.06 2,304,606 -0.66(-2.57%)
Jul 01, 2009 25.55 25.72 25.37 25.72 2,298,444 +0.27(+1.06%)
Jun 30, 2009 25.79 25.80 24.63 25.45 5,506,863 -0.42(-1.62%)
Jun 29, 2009 25.97 26.04 25.75 25.87 1,150,203 -0.01(-0.04%)
Jun 26, 2009 25.95 26.09 25.82 25.88 1,470,219 -0.20(-0.77%)
Jun 25, 2009 26.02 26.20 25.95 26.08 1,239,906 +0.15(+0.58%)
Jun 24, 2009 26.20 26.31 25.89 25.93 1,725,457 -0.13(-0.50%)
Jun 23, 2009 25.98 26.15 25.70 26.06 2,881,063 +0.40(+1.56%)
Jun 22, 2009 25.54 25.72 25.26 25.66 4,629,116 -0.34(-1.31%)
Jun 19, 2009 26.30 26.38 25.83 26.00 3,664,670 -0.29(-1.10%)
Jun 18, 2009 26.39 26.47 26.11 26.29 1,630,124 -0.16(-0.60%)
Jun 17, 2009 26.17 26.56 25.95 26.45 3,135,199 +0.12(+0.46%)
Jun 16, 2009 26.45 26.53 26.06 26.33 3,478,002 -0.06(-0.23%)
Jun 15, 2009 26.76 26.80 26.17 26.39 5,656,849 -0.93(-3.40%)
Jun 12, 2009 27.43 27.54 27.08 27.32 2,365,413 -0.35(-1.26%)
Jun 11, 2009 27.65 27.85 27.52 27.67 2,886,249 +0.11(+0.40%)
Jun 10, 2009 27.94 27.96 27.37 27.56 3,263,621 -0.31(-1.11%)
Jun 09, 2009 27.60 27.93 27.51 27.87 2,359,981 +0.32(+1.16%)
Jun 08, 2009 27.56 27.58 27.21 27.55 2,506,064 -0.40(-1.43%)
Jun 05, 2009 28.04 28.08 27.74 27.95 2,878,891 -0.20(-0.71%)
Jun 04, 2009 27.62 28.15 27.51 28.15 3,202,552 +0.65(+2.36%)
Jun 03, 2009 28.02 28.10 27.25 27.50 3,733,127 -1.07(-3.75%)
Jun 02, 2009 28.59 28.66 28.24 28.57 3,779,109 -0.30(-1.04%)
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.