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 (%)
May 29, 2009 27.96 28.00 27.79 27.89 2,246,232 +0.13(+0.47%)
May 28, 2009 27.66 28.02 27.54 27.76 2,591,373 +0.05(+0.18%)
May 27, 2009 27.75 27.91 27.51 27.71 2,225,484 +0.00(+0.00%)
May 26, 2009 27.39 27.80 27.34 27.71 3,175,679 +0.08(+0.29%)
May 22, 2009 27.30 27.65 27.19 27.63 3,919,930 +0.43(+1.58%)
May 21, 2009 26.77 27.28 26.58 27.20 2,863,427 +0.15(+0.55%)
May 20, 2009 27.06 27.32 26.81 27.05 3,307,697 +0.15(+0.56%)
May 19, 2009 26.89 27.00 26.72 26.90 2,332,084 +0.01(+0.04%)
May 18, 2009 26.12 27.45 26.06 26.89 2,302,572 +0.74(+2.83%)
May 15, 2009 26.82 26.86 26.02 26.15 2,378,929 -0.89(-3.29%)
May 14, 2009 26.63 27.04 26.57 27.04 1,709,519 +0.54(+2.04%)
May 13, 2009 26.85 26.89 26.47 26.50 2,667,508 -0.34(-1.27%)
May 12, 2009 27.00 27.20 26.59 26.84 2,713,442 +0.16(+0.60%)
May 11, 2009 26.36 26.75 26.22 26.68 1,691,694 -0.05(-0.19%)
May 08, 2009 26.42 26.86 26.27 26.73 3,061,029 +0.57(+2.18%)
May 07, 2009 26.48 26.52 26.05 26.16 2,429,382 +0.10(+0.39%)
May 06, 2009 25.92 26.10 25.79 26.06 1,590,448 +0.34(+1.31%)
May 05, 2009 25.84 25.93 25.45 25.72 2,030,498 -0.15(-0.58%)
May 04, 2009 26.16 26.39 25.57 25.87 3,085,759 -0.24(-0.92%)
May 01, 2009 25.48 26.25 25.27 26.11 3,240,096 +0.82(+3.24%)
Apr 30, 2009 24.94 25.36 24.84 25.29 2,478,887 +0.43(+1.73%)
Apr 29, 2009 24.42 24.90 24.36 24.86 1,360,675 +0.61(+2.52%)
Apr 28, 2009 24.08 24.39 24.08 24.25 639,007 -0.05(-0.21%)
Apr 27, 2009 23.97 24.50 23.96 24.30 1,701,255 -0.45(-1.82%)
Apr 24, 2009 24.64 24.89 24.55 24.75 1,979,605 +0.15(+0.61%)
Apr 23, 2009 24.30 24.65 24.18 24.60 1,187,420 +0.36(+1.49%)
Apr 22, 2009 24.14 24.31 24.05 24.24 1,364,407 +0.20(+0.83%)
Apr 21, 2009 23.63 24.24 23.60 24.04 1,034,373 +0.37(+1.56%)
Apr 20, 2009 23.99 23.99 23.56 23.67 1,465,090 -0.84(-3.43%)
Apr 17, 2009 24.50 24.75 24.33 24.51 1,264,966 +0.03(+0.12%)
Apr 16, 2009 24.55 24.64 24.23 24.48 2,051,291 -0.07(-0.29%)
Apr 15, 2009 24.52 24.70 24.32 24.55 1,343,752 -0.19(-0.77%)
Apr 14, 2009 24.59 24.86 24.48 24.74 1,506,493 +0.09(+0.37%)
Apr 13, 2009 24.36 24.65 24.29 24.65 1,174,905 -0.34(-1.36%)
Apr 09, 2009 24.75 24.99 24.20 24.99 1,377,483 +0.67(+2.75%)
Apr 08, 2009 24.20 24.52 24.11 24.32 1,355,453 -0.06(-0.25%)
Apr 07, 2009 24.60 24.76 24.30 24.38 986,616 -0.42(-1.69%)
Apr 06, 2009 24.92 24.95 24.48 24.80 1,828,405 -0.20(-0.80%)
Apr 03, 2009 24.83 25.02 24.65 25.00 1,676,587 +0.14(+0.56%)
Apr 02, 2009 24.66 24.97 24.56 24.86 2,937,896 +0.59(+2.43%)
Apr 01, 2009 24.38 24.43 24.10 24.27 1,172,319 -0.22(-0.90%)
Mar 31, 2009 23.95 24.56 23.69 24.49 1,946,863 +0.59(+2.47%)
Mar 30, 2009 23.44 23.90 23.14 23.90 2,008,798 -0.28(-1.16%)
Mar 26, 2009 24.13 24.35 24.00 24.18 1,525,115 +0.14(+0.58%)
Mar 25, 2009 24.34 24.61 23.92 24.04 2,676,745 -0.50(-2.04%)
Mar 24, 2009 24.90 24.92 24.45 24.54 2,307,245 -0.69(-2.73%)
Mar 23, 2009 25.05 25.23 24.76 25.23 4,087,679 +0.22(+0.88%)
Mar 20, 2009 25.00 25.19 24.69 25.01 3,588,375 +0.12(+0.50%)
Mar 19, 2009 25.17 25.49 24.77 24.89 6,421,850 +0.33(+1.32%)
Mar 18, 2009 24.38 24.74 24.07 24.56 1,976,051 +0.15(+0.61%)
Mar 17, 2009 24.15 24.46 24.01 24.41 1,842,397 +0.21(+0.87%)
Mar 16, 2009 23.84 24.27 23.66 24.20 986,841 +0.49(+2.07%)
Mar 13, 2009 23.95 24.03 23.50 23.71 0 -0.11(-0.46%)
Mar 12, 2009 23.15 23.85 23.09 23.82 1,012,876 +0.59(+2.54%)
Mar 11, 2009 23.61 23.80 23.00 23.23 1,078,473 -0.27(-1.15%)
Mar 10, 2009 23.41 23.74 23.11 23.50 908,654 +0.30(+1.29%)
Mar 09, 2009 23.29 23.55 23.07 23.20 948,753 -0.20(-0.85%)
Mar 06, 2009 23.11 23.40 22.96 23.40 0 +0.43(+1.87%)
Mar 05, 2009 23.06 23.11 22.84 22.97 568,794 -0.46(-1.96%)
Mar 04, 2009 22.91 23.44 22.91 23.43 1,393,216 +0.93(+4.13%)
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.