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 (%)
Sep 30, 2010 27.57 27.63 27.03 27.48 2,661,229 -0.12(-0.43%)
Sep 29, 2010 27.48 27.70 27.35 27.60 1,798,263 -0.27(-0.97%)
Sep 28, 2010 27.90 28.03 27.85 27.87 959,936 -0.13(-0.46%)
Sep 27, 2010 28.03 28.07 27.88 28.00 1,951,122 +0.10(+0.36%)
Sep 24, 2010 27.58 27.97 27.58 27.90 1,373,030 +0.55(+2.01%)
Sep 23, 2010 27.40 27.51 27.33 27.35 1,684,276 -0.16(-0.58%)
Sep 22, 2010 27.73 27.77 27.37 27.51 1,358,686 +0.05(+0.18%)
Sep 21, 2010 27.56 27.80 27.43 27.46 1,218,264 -0.10(-0.36%)
Sep 20, 2010 27.92 27.92 27.53 27.56 2,082,739 -0.20(-0.72%)
Sep 17, 2010 27.76 27.79 27.56 27.76 2,378,195 +0.37(+1.35%)
Sep 15, 2010 27.48 27.53 27.38 27.39 695,753 -0.16(-0.58%)
Sep 14, 2010 27.22 27.57 27.22 27.55 700 +0.34(+1.25%)
Sep 13, 2010 27.08 27.25 27.07 27.21 891,049 +0.27(+1.00%)
Sep 10, 2010 26.97 27.15 26.92 26.94 1,114,442 -0.10(-0.37%)
Sep 09, 2010 26.87 27.08 26.83 27.04 2,228,714 +0.20(+0.75%)
Sep 08, 2010 26.86 26.99 26.83 26.84 1,120,636 -0.04(-0.15%)
Sep 07, 2010 26.73 26.99 26.73 26.88 1,830,096 -0.08(-0.30%)
Sep 03, 2010 26.67 26.97 26.51 26.96 1,853,050 +0.46(+1.74%)
Sep 02, 2010 26.35 26.54 26.35 26.50 679,816 +0.20(+0.76%)
Sep 01, 2010 26.19 26.31 26.14 26.30 1,099,073 +0.31(+1.19%)
Aug 31, 2010 25.99 26.32 25.96 25.99 400 -0.18(-0.69%)
Aug 30, 2010 26.24 26.36 26.12 26.17 791,066 +0.06(+0.23%)
Aug 27, 2010 26.11 26.19 25.93 26.11 1,035,654 +0.24(+0.93%)
Aug 26, 2010 25.82 25.89 25.77 25.87 194 +0.24(+0.94%)
Aug 25, 2010 25.76 25.86 25.63 25.63 967,355 -0.23(-0.89%)
Aug 24, 2010 25.86 25.95 25.78 25.86 100 -0.52(-1.97%)
Aug 23, 2010 26.28 26.38 26.24 26.38 793,434 +0.16(+0.61%)
Aug 20, 2010 26.18 26.25 26.07 26.22 792,135 +0.05(+0.19%)
Aug 19, 2010 26.34 26.42 26.11 26.17 1,390,231 +0.09(+0.35%)
Aug 18, 2010 26.01 26.20 25.90 26.08 1,228,222 +0.00(+0.00%)
Aug 17, 2010 26.00 26.10 25.91 26.08 1,045,055 +0.14(+0.54%)
Aug 16, 2010 26.11 26.24 25.88 25.94 550,181 -0.03(-0.12%)
Aug 13, 2010 25.97 26.09 25.94 25.97 613,206 +0.02(+0.08%)
Aug 12, 2010 25.81 26.10 25.74 25.95 1,677,324 +0.46(+1.80%)
Aug 11, 2010 25.59 25.68 25.45 25.49 1,045,239 -0.23(-0.89%)
Aug 10, 2010 25.68 25.84 25.61 25.72 976,594 -0.13(-0.50%)
Aug 09, 2010 25.80 26.01 25.72 25.85 1,396,131 +0.17(+0.66%)
Aug 06, 2010 25.68 26.08 25.68 25.68 2,790,158 -0.46(-1.76%)
Aug 05, 2010 26.65 26.75 26.14 26.14 2,789,478 -0.21(-0.80%)
Aug 04, 2010 26.00 26.35 25.99 26.35 500 +0.58(+2.25%)
Aug 03, 2010 25.86 25.87 25.70 25.77 963,265 -0.22(-0.85%)
Aug 02, 2010 26.21 26.38 25.93 25.99 1,727,182 +0.01(+0.04%)
Jul 30, 2010 25.89 25.99 25.61 25.98 1,649,766 +0.45(+1.76%)
Jul 29, 2010 25.41 25.67 25.41 25.53 1,090,160 +0.22(+0.87%)
Jul 28, 2010 25.07 25.37 25.07 25.31 1,212,274 +0.36(+1.44%)
Jul 27, 2010 25.04 25.09 24.93 24.95 1,005,546 -0.03(-0.12%)
Jul 26, 2010 25.09 25.13 24.92 24.98 1,061,963 -0.17(-0.68%)
Jul 23, 2010 24.99 25.20 24.99 25.15 1,261,595 +0.14(+0.56%)
Jul 22, 2010 25.07 25.18 24.95 25.01 872,238 +0.14(+0.56%)
Jul 21, 2010 24.93 24.95 24.83 24.87 933,347 +0.08(+0.32%)
Jul 20, 2010 24.83 24.88 24.73 24.79 695,192 -0.17(-0.68%)
Jul 19, 2010 25.18 25.21 24.90 24.96 1,440,599 -0.31(-1.23%)
Jul 16, 2010 25.27 25.35 25.17 25.27 1,024,374 -0.10(-0.39%)
Jul 15, 2010 25.18 25.37 25.07 25.37 1,535,418 +0.38(+1.52%)
Jul 14, 2010 24.79 25.05 24.78 24.99 966,204 +0.29(+1.17%)
Jul 13, 2010 24.65 24.78 24.60 24.70 896,288 +0.21(+0.86%)
Jul 12, 2010 24.54 24.60 24.42 24.49 473,509 -0.05(-0.20%)
Jul 09, 2010 24.54 24.66 24.51 24.54 627,994 -0.08(-0.32%)
Jul 08, 2010 24.44 24.63 24.40 24.62 770,361 +0.19(+0.78%)
Jul 07, 2010 23.79 24.49 23.79 24.43 1,357,591 +0.54(+2.26%)
Jul 06, 2010 24.17 24.29 23.85 23.89 400 -0.22(-0.91%)
Jul 02, 2010 24.11 24.24 24.10 24.11 726,551 -0.08(-0.33%)
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.