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 28, 2008 24.62 24.73 24.43 24.68 611,573 -0.12(-0.48%)
Nov 26, 2008 24.76 24.94 24.45 24.80 1,880,754 +0.11(+0.45%)
Nov 25, 2008 24.47 24.73 24.00 24.69 1,462,941 +0.09(+0.37%)
Nov 24, 2008 23.85 24.85 23.78 24.60 1,399,550 +1.37(+5.90%)
Nov 21, 2008 23.92 24.05 23.23 23.23 1,080,415 -0.54(-2.27%)
Nov 20, 2008 24.41 24.53 23.75 23.77 1,936,610 -1.08(-4.35%)
Nov 19, 2008 25.08 25.48 24.71 24.85 1,233,774 -0.10(-0.40%)
Nov 18, 2008 24.84 25.33 24.82 24.95 988,901 +0.00(+0.00%)
Nov 17, 2008 25.02 25.46 24.95 24.95 867,091 -0.24(-0.95%)
Nov 14, 2008 24.95 25.32 24.69 25.19 1,186,602 +0.43(+1.74%)
Nov 13, 2008 24.63 25.17 24.30 24.76 2,112,419 -0.11(-0.44%)
Nov 12, 2008 24.75 25.70 24.39 24.87 999,032 -0.18(-0.72%)
Nov 11, 2008 25.11 25.40 24.51 25.05 786,620 +0.00(+0.00%)
Nov 10, 2008 25.97 26.01 24.98 25.05 1,217,536 -0.09(-0.36%)
Nov 07, 2008 25.17 25.62 25.10 25.14 1,505,956 -0.14(-0.55%)
Nov 06, 2008 25.74 25.75 24.83 25.28 1,670,141 -0.67(-2.58%)
Nov 05, 2008 26.94 27.00 25.79 25.95 1,558,481 -0.94(-3.49%)
Nov 04, 2008 26.59 27.39 26.56 26.89 3,096,899 +0.44(+1.66%)
Nov 03, 2008 25.97 26.65 25.83 26.45 1,870,674 +0.75(+2.92%)
Oct 31, 2008 25.62 25.83 25.48 25.70 881,671 -0.25(-0.96%)
Oct 30, 2008 26.40 26.59 25.57 25.95 899,156 -0.33(-1.26%)
Oct 29, 2008 25.34 26.98 25.23 26.28 2,265,624 +1.53(+6.18%)
Oct 28, 2008 25.60 25.89 24.27 24.75 1,708,646 +0.37(+1.52%)
Oct 27, 2008 23.65 24.75 23.59 24.38 1,631,610 +0.20(+0.83%)
Oct 24, 2008 23.56 24.60 23.16 24.18 1,440,529 -0.41(-1.65%)
Oct 23, 2008 24.48 25.25 24.21 24.59 881,485 +0.18(+0.72%)
Oct 22, 2008 24.94 25.01 24.20 24.41 1,182,437 -1.29(-5.02%)
Oct 21, 2008 25.87 25.90 25.43 25.70 714,067 -0.52(-1.98%)
Oct 20, 2008 26.25 26.32 25.76 26.22 620,055 +0.69(+2.70%)
Oct 17, 2008 24.99 26.01 24.93 25.53 1,901,895 +0.44(+1.76%)
Oct 16, 2008 24.78 25.18 24.14 25.09 1,735,439 +0.17(+0.68%)
Oct 15, 2008 25.68 25.82 24.80 24.92 1,221,290 -1.44(-5.46%)
Oct 14, 2008 26.89 27.00 25.94 26.36 1,152,398 +0.05(+0.19%)
Oct 13, 2008 26.18 26.67 26.07 26.31 1,272,173 +1.31(+5.24%)
Oct 10, 2008 24.91 25.90 24.66 25.00 2,096,081 -1.38(-5.23%)
Oct 09, 2008 27.34 27.53 26.10 26.38 1,089,754 -0.47(-1.75%)
Oct 08, 2008 26.16 27.17 26.00 26.85 2,086,654 +0.49(+1.86%)
Oct 07, 2008 26.78 27.06 26.31 26.36 3,096,861 +0.31(+1.19%)
Oct 06, 2008 26.75 26.98 25.63 26.05 3,798,855 -2.07(-7.36%)
Oct 03, 2008 28.27 28.94 28.12 28.12 1,913,951 -0.56(-1.95%)
Oct 02, 2008 29.78 30.01 28.44 28.68 2,001,964 -1.32(-4.40%)
Oct 01, 2008 30.13 30.55 29.93 30.00 1,121,916 -0.42(-1.38%)
Sep 30, 2008 30.89 31.25 30.15 30.42 1,429,474 -0.12(-0.39%)
Sep 29, 2008 32.00 32.17 30.25 30.54 2,636,738 -2.08(-6.38%)
Sep 26, 2008 32.99 33.16 32.51 32.62 0 -0.61(-1.84%)
Sep 25, 2008 33.22 33.58 32.92 33.23 765,881 +0.01(+0.03%)
Sep 24, 2008 33.71 33.75 32.96 33.22 634,461 -0.16(-0.48%)
Sep 23, 2008 33.03 33.47 32.78 33.38 1,135,318 +0.10(+0.30%)
Sep 22, 2008 32.75 33.60 32.61 33.28 1,885,714 +0.78(+2.40%)
Sep 19, 2008 31.05 32.50 31.01 32.50 0 +1.08(+3.44%)
Sep 18, 2008 32.75 32.98 31.23 31.42 1,751,939 -1.21(-3.71%)
Sep 17, 2008 32.02 32.76 31.47 32.63 2,324,880 +0.93(+2.93%)
Sep 16, 2008 32.21 32.51 31.39 31.70 1,833,646 -1.20(-3.65%)
Sep 15, 2008 32.04 33.39 32.04 32.90 1,414,838 -0.24(-0.72%)
Sep 12, 2008 33.10 33.49 32.73 33.14 2,360,397 +0.95(+2.95%)
Sep 11, 2008 32.16 32.51 32.04 32.19 2,219,612 -0.24(-0.74%)
Sep 10, 2008 32.71 32.81 32.32 32.43 1,008,962 -0.36(-1.10%)
Sep 09, 2008 32.50 32.97 32.19 32.79 1,711,797 -0.27(-0.82%)
Sep 08, 2008 33.22 33.42 32.95 33.06 939,854 +0.06(+0.18%)
Sep 05, 2008 33.33 33.50 32.81 33.00 0 -1.12(-3.28%)
Sep 04, 2008 34.17 34.46 33.88 34.12 991,101 +0.02(+0.06%)
Sep 03, 2008 34.20 34.42 33.67 34.10 1,557,623 -0.50(-1.45%)
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.