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 (%)
Apr 30, 2013 26.15 26.26 26.06 26.22 1,332,443 +0.16(+0.61%)
Apr 29, 2013 25.76 26.08 25.76 26.06 787,894 +0.35(+1.36%)
Apr 26, 2013 25.75 25.84 25.70 25.71 300,212 -0.13(-0.50%)
Apr 25, 2013 25.73 25.85 25.65 25.84 372,066 +0.19(+0.74%)
Apr 24, 2013 25.65 25.67 25.57 25.65 267,706 +0.07(+0.27%)
Apr 23, 2013 25.79 25.79 25.56 25.58 521,532 -0.21(-0.81%)
Apr 22, 2013 25.84 25.84 25.71 25.79 427,492 -0.18(-0.69%)
Apr 19, 2013 25.97 26.05 25.92 25.97 466,563 +0.04(+0.15%)
Apr 18, 2013 25.95 25.98 25.83 25.93 450,118 +0.09(+0.35%)
Apr 17, 2013 25.79 25.97 25.74 25.84 647,007 +0.06(+0.23%)
Apr 16, 2013 25.61 25.78 25.61 25.78 600,970 +0.32(+1.26%)
Apr 15, 2013 25.65 25.69 25.45 25.46 964,772 -0.49(-1.89%)
Apr 12, 2013 25.85 25.97 25.84 25.95 1,205,257 +0.17(+0.66%)
Apr 11, 2013 25.79 25.88 25.74 25.78 2,098,815 +0.02(+0.08%)
Apr 10, 2013 25.90 25.98 25.71 25.76 503,613 -0.13(-0.50%)
Apr 09, 2013 25.74 25.89 25.74 25.89 329,346 +0.12(+0.47%)
Apr 08, 2013 25.84 25.91 25.74 25.77 463,134 +0.03(+0.12%)
Apr 05, 2013 25.79 25.81 25.68 25.74 453,323 -0.10(-0.39%)
Apr 04, 2013 25.79 25.86 25.75 25.84 474,760 -0.08(-0.31%)
Apr 03, 2013 25.81 25.94 25.80 25.92 1,153,570 +0.13(+0.50%)
Apr 02, 2013 25.92 25.95 25.71 25.79 819,751 -0.07(-0.27%)
Apr 01, 2013 25.99 26.01 25.78 25.86 559,083 -0.04(-0.15%)
Mar 28, 2013 26.29 26.35 25.88 25.90 741,749 -0.38(-1.45%)
Mar 27, 2013 26.14 26.30 26.10 26.28 826,589 +0.11(+0.42%)
Mar 26, 2013 26.20 26.23 26.16 26.17 577,501 +0.07(+0.27%)
Mar 25, 2013 26.10 26.15 26.04 26.10 1,104,493 -0.01(-0.04%)
Mar 22, 2013 26.16 26.18 26.01 26.11 836,356 -0.04(-0.15%)
Mar 21, 2013 26.12 26.21 26.09 26.15 762,800 +0.01(+0.04%)
Mar 20, 2013 26.05 26.16 25.96 26.14 482,850 +0.20(+0.77%)
Mar 19, 2013 25.98 26.03 25.88 25.94 469,000 -0.02(-0.08%)
Mar 18, 2013 26.00 26.03 25.90 25.96 547,354 -0.24(-0.92%)
Mar 15, 2013 26.27 26.29 26.16 26.20 995,755 -0.16(-0.61%)
Mar 14, 2013 26.24 26.37 26.23 26.36 494,363 +0.09(+0.34%)
Mar 13, 2013 26.39 26.40 26.24 26.27 463,874 -0.13(-0.49%)
Mar 12, 2013 26.35 26.42 26.31 26.40 828,324 +0.02(+0.08%)
Mar 11, 2013 26.26 26.39 26.23 26.38 2,174,597 +0.14(+0.53%)
Mar 08, 2013 26.34 26.34 26.13 26.24 1,118,022 +0.00(+0.00%)
Mar 07, 2013 26.08 26.24 26.07 26.24 1,963,753 +0.31(+1.20%)
Mar 06, 2013 26.02 26.04 25.89 25.93 689,212 -0.21(-0.80%)
Mar 05, 2013 26.21 26.28 26.10 26.14 1,476,035 -0.12(-0.46%)
Mar 04, 2013 26.22 26.28 26.14 26.26 2,422,883 -0.01(-0.04%)
Mar 01, 2013 26.26 26.31 26.20 26.27 577,148 -0.13(-0.49%)
Feb 28, 2013 26.27 26.46 26.26 26.40 2,224,251 +0.15(+0.57%)
Feb 27, 2013 26.32 26.41 26.25 26.25 669,163 +0.02(+0.08%)
Feb 26, 2013 26.14 26.25 26.13 26.23 946,865 -0.13(-0.49%)
Feb 22, 2013 26.47 26.56 26.34 26.36 603,002 +0.05(+0.19%)
Feb 21, 2013 26.43 26.45 26.27 26.31 951,097 -0.21(-0.79%)
Feb 20, 2013 26.53 26.53 26.41 26.52 1,962,669 +0.12(+0.45%)
Feb 19, 2013 26.59 26.61 26.37 26.40 2,169,169 -0.09(-0.34%)
Feb 15, 2013 26.57 26.58 26.47 26.49 944,244 -0.05(-0.19%)
Feb 14, 2013 26.54 26.54 26.43 26.54 977,542 -0.16(-0.60%)
Feb 13, 2013 26.69 26.75 26.65 26.70 1,118,531 -0.03(-0.11%)
Feb 12, 2013 26.75 26.78 26.65 26.73 1,076,935 -0.11(-0.41%)
Feb 11, 2013 26.92 26.96 26.83 26.84 1,135,933 -0.16(-0.59%)
Feb 08, 2013 27.14 27.21 27.00 27.00 771,630 -0.19(-0.70%)
Feb 07, 2013 27.27 27.29 27.14 27.19 997,408 -0.16(-0.59%)
Feb 06, 2013 27.46 27.47 27.32 27.35 1,339,914 -0.36(-1.30%)
Feb 04, 2013 27.77 27.82 27.65 27.71 642,726 -0.04(-0.14%)
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.