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 (%)
Nov 30, 2011 29.05 29.19 28.92 28.99 800,619 +0.21(+0.73%)
Nov 29, 2011 28.61 28.87 28.56 28.78 598,449 +0.15(+0.52%)
Nov 28, 2011 28.81 28.97 28.54 28.63 1,821,012 +0.08(+0.28%)
Nov 25, 2011 28.62 28.82 28.55 28.55 428,557 -0.26(-0.90%)
Nov 23, 2011 28.97 28.99 28.80 28.81 1,085,323 -0.26(-0.89%)
Nov 22, 2011 29.12 29.20 29.04 29.07 680,995 -0.14(-0.48%)
Nov 21, 2011 29.19 29.24 29.01 29.21 1,202,754 -0.09(-0.31%)
Nov 18, 2011 29.52 29.55 29.24 29.30 2,940,982 -0.18(-0.61%)
Nov 17, 2011 29.87 29.93 29.44 29.48 2,538,452 -0.40(-1.34%)
Nov 16, 2011 29.92 30.10 29.88 29.88 647,931 -0.24(-0.80%)
Nov 15, 2011 29.85 30.15 29.85 30.12 1,258,105 +0.27(+0.90%)
Nov 14, 2011 29.90 29.94 29.73 29.85 826,390 -0.19(-0.63%)
Nov 11, 2011 30.00 30.07 29.82 30.04 506,731 +0.13(+0.43%)
Nov 10, 2011 30.18 30.22 29.89 29.91 893,783 -0.21(-0.70%)
Nov 09, 2011 30.40 30.41 30.11 30.12 914,733 -0.67(-2.18%)
Nov 08, 2011 30.75 30.79 30.60 30.79 711,315 +0.07(+0.23%)
Nov 07, 2011 30.78 30.84 30.57 30.72 541,348 +0.10(+0.33%)
Nov 04, 2011 30.66 30.71 30.54 30.62 842,746 -0.12(-0.39%)
Nov 03, 2011 30.56 30.76 30.43 30.74 797,957 +0.40(+1.32%)
Nov 02, 2011 30.50 30.66 30.31 30.34 871,294 -0.08(-0.26%)
Nov 01, 2011 29.91 30.52 29.90 30.42 1,613,750 +0.01(+0.03%)
Oct 31, 2011 30.52 30.66 30.40 30.41 2,325,925 -0.62(-2.00%)
Oct 28, 2011 30.86 31.10 30.85 31.03 665,747 -0.08(-0.26%)
Oct 27, 2011 31.01 31.15 30.83 31.11 1,564,706 +0.53(+1.73%)
Oct 26, 2011 30.95 31.08 30.50 30.58 1,012,922 -0.23(-0.75%)
Oct 25, 2011 31.17 31.17 30.81 30.81 819,921 -0.30(-0.96%)
Oct 24, 2011 30.99 31.20 30.99 31.11 1,254,748 +0.35(+1.14%)
Oct 21, 2011 31.01 31.13 30.76 30.76 870,252 -0.02(-0.06%)
Oct 20, 2011 30.57 30.78 30.28 30.78 722,169 +0.16(+0.52%)
Oct 19, 2011 31.05 31.09 30.59 30.62 1,607,957 -0.27(-0.87%)
Oct 18, 2011 30.70 30.95 30.57 30.89 1,280,871 -0.04(-0.13%)
Oct 17, 2011 30.91 31.06 30.83 30.93 1,020,622 -0.25(-0.80%)
Oct 14, 2011 31.09 31.21 31.01 31.18 1,172,941 +0.37(+1.20%)
Oct 13, 2011 30.57 30.87 30.43 30.81 814,652 +0.36(+1.18%)
Oct 12, 2011 30.49 30.61 30.30 30.45 1,144,323 -0.05(-0.16%)
Oct 11, 2011 29.97 30.57 29.86 30.50 1,257,623 +0.41(+1.36%)
Oct 10, 2011 30.23 30.35 29.95 30.09 1,084,339 +0.20(+0.67%)
Oct 07, 2011 29.99 30.12 29.81 29.89 983,793 -0.21(-0.70%)
Oct 06, 2011 29.98 30.18 29.98 30.10 770,560 +0.10(+0.33%)
Oct 05, 2011 29.87 30.00 29.77 30.00 839,432 +0.28(+0.94%)
Oct 04, 2011 29.48 29.74 29.33 29.72 1,557,559 +0.15(+0.51%)
Oct 03, 2011 29.42 29.83 29.32 29.57 2,705,223 -0.09(-0.32%)
Sep 30, 2011 30.12 30.12 29.62 29.66 3,067,801 -1.05(-3.43%)
Sep 29, 2011 30.32 30.72 30.31 30.72 1,019,101 +0.68(+2.26%)
Sep 28, 2011 30.53 30.64 29.98 30.04 1,555,085 -0.68(-2.21%)
Sep 27, 2011 31.00 31.09 30.70 30.72 1,785,784 +0.18(+0.58%)
Sep 26, 2011 30.23 30.69 30.23 30.54 1,693,198 +0.41(+1.36%)
Sep 23, 2011 30.14 30.38 30.07 30.13 2,049,618 -0.26(-0.86%)
Sep 22, 2011 30.59 30.81 30.18 30.39 4,150,173 -0.72(-2.31%)
Sep 21, 2011 31.77 31.82 31.06 31.11 2,128,440 -0.63(-1.98%)
Sep 20, 2011 31.98 32.05 31.74 31.74 1,923,940 -0.03(-0.09%)
Sep 19, 2011 31.83 31.89 31.61 31.77 1,625,086 -0.25(-0.78%)
Sep 16, 2011 32.35 32.35 32.02 32.02 2,890,938 -0.36(-1.11%)
Sep 15, 2011 32.77 32.82 32.31 32.38 1,592,758 -0.41(-1.25%)
Sep 14, 2011 32.73 32.88 32.70 32.79 1,184,587 -0.03(-0.09%)
Sep 13, 2011 33.07 33.14 32.70 32.82 821,312 -0.28(-0.85%)
Sep 12, 2011 33.09 33.19 32.90 33.10 1,042,815 +0.00(+0.00%)
Sep 09, 2011 33.30 33.31 32.93 33.10 1,738,546 -0.28(-0.84%)
Sep 08, 2011 33.36 33.52 33.32 33.38 2,881,871 -0.13(-0.39%)
Sep 07, 2011 33.68 33.76 33.44 33.51 717,931 +0.12(+0.36%)
Sep 06, 2011 33.40 33.51 33.15 33.39 1,331,079 -0.53(-1.56%)
Sep 02, 2011 33.55 34.04 33.51 33.92 1,630,120 +0.20(+0.59%)
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.