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 (%)
Jun 30, 2011 31.98 32.05 31.65 31.74 2,663,103 -0.80(-2.46%)
Jun 29, 2011 32.39 32.54 32.27 32.54 1,510,600 +0.16(+0.49%)
Jun 28, 2011 32.10 32.42 32.06 32.38 1,528,061 +0.59(+1.86%)
Jun 27, 2011 31.71 31.86 31.63 31.79 2,354,595 -0.14(-0.44%)
Jun 24, 2011 32.19 32.22 31.87 31.93 1,787,343 -0.29(-0.90%)
Jun 23, 2011 31.65 32.26 31.46 32.22 4,230,638 -0.04(-0.12%)
Jun 22, 2011 32.55 32.58 32.13 32.26 1,299,452 -0.55(-1.68%)
Jun 21, 2011 32.59 32.83 32.56 32.81 2,034,400 +0.44(+1.36%)
Jun 20, 2011 32.43 32.45 32.36 32.37 1,571,357 +0.13(+0.40%)
Jun 17, 2011 32.33 32.37 32.09 32.24 1,770,030 +0.09(+0.28%)
Jun 16, 2011 32.12 32.41 32.10 32.15 2,170,772 -0.15(-0.46%)
Jun 15, 2011 32.73 32.83 32.26 32.30 2,733,202 -0.46(-1.40%)
Jun 14, 2011 32.71 32.86 32.45 32.76 1,530,475 -0.09(-0.27%)
Jun 13, 2011 32.96 33.12 32.66 32.85 1,822,369 +0.02(+0.06%)
Jun 10, 2011 32.95 32.99 32.70 32.83 1,859,708 -0.32(-0.97%)
Jun 09, 2011 33.24 33.36 32.98 33.15 2,573,987 +0.31(+0.94%)
Jun 08, 2011 32.49 32.87 32.42 32.84 1,632,864 +0.37(+1.14%)
Jun 07, 2011 32.50 32.57 32.36 32.47 1,273,519 +0.21(+0.65%)
Jun 06, 2011 32.80 32.81 32.24 32.26 1,209,771 -0.68(-2.06%)
Jun 03, 2011 32.70 33.06 32.70 32.94 1,605,227 +0.82(+2.55%)
May 24, 2011 32.29 32.43 32.02 32.12 1,033,901 -0.02(-0.06%)
May 23, 2011 32.34 32.40 32.01 32.14 2,148,420 -0.37(-1.14%)
May 20, 2011 32.57 32.61 32.29 32.51 2,754,765 -0.17(-0.52%)
May 19, 2011 32.97 32.99 32.60 32.68 2,146,911 -0.39(-1.18%)
May 18, 2011 32.64 33.14 32.56 33.07 3,027,559 +0.62(+1.91%)
May 17, 2011 32.03 32.50 31.95 32.45 2,949,826 +0.41(+1.28%)
May 16, 2011 32.21 32.37 32.02 32.04 2,513,845 -0.10(-0.31%)
May 13, 2011 32.48 32.57 32.06 32.14 3,153,053 -0.30(-0.92%)
May 12, 2011 32.15 32.51 32.02 32.44 4,576,376 +0.03(+0.09%)
May 11, 2011 32.91 32.91 32.35 32.41 3,931,275 -0.68(-2.06%)
May 10, 2011 33.13 33.35 33.03 33.09 2,252,431 +0.15(+0.46%)
May 09, 2011 32.72 33.04 32.64 32.94 2,684,705 +0.52(+1.60%)
May 06, 2011 32.68 32.95 32.33 32.42 3,288,917 +0.04(+0.12%)
May 05, 2011 32.70 32.72 32.24 32.38 5,778,674 -0.80(-2.41%)
May 04, 2011 33.64 33.71 33.12 33.18 5,471,825 -0.54(-1.60%)
May 03, 2011 33.96 34.02 33.63 33.72 2,230,412 -0.18(-0.53%)
May 02, 2011 33.92 33.93 33.87 33.90 2,993,102 -0.16(-0.47%)
Apr 29, 2011 33.69 34.15 33.68 34.06 3,150,188 +0.36(+1.07%)
Apr 28, 2011 34.07 34.13 33.53 33.70 3,885,873 -0.39(-1.14%)
Apr 27, 2011 34.05 34.12 33.85 34.09 3,518,040 -0.05(-0.15%)
Apr 26, 2011 34.36 34.36 34.10 34.14 4,546,547 -0.12(-0.35%)
Apr 25, 2011 34.59 34.62 34.16 34.26 5,141,991 -0.16(-0.46%)
Apr 21, 2011 34.42 34.47 34.21 34.42 1,216,744 +0.09(+0.26%)
Apr 20, 2011 34.70 34.83 34.27 34.33 2,820,601 +0.01(+0.03%)
Apr 19, 2011 34.12 34.38 34.11 34.32 2,953,365 +0.33(+0.97%)
Apr 18, 2011 33.83 34.04 33.51 33.99 1,940,138 +0.10(+0.30%)
Apr 15, 2011 33.86 34.02 33.82 33.89 1,843,990 -0.10(-0.29%)
Apr 14, 2011 33.72 33.99 33.71 33.99 2,446,190 +0.07(+0.21%)
Apr 13, 2011 34.07 34.21 33.73 33.92 1,671,070 +0.19(+0.56%)
Apr 12, 2011 34.19 34.23 33.46 33.73 4,520,653 -0.52(-1.52%)
Apr 11, 2011 34.37 34.48 34.25 34.25 1,536,837 -0.15(-0.44%)
Apr 08, 2011 34.31 34.49 34.18 34.40 2,121,256 +0.13(+0.38%)
Apr 07, 2011 34.49 34.60 34.10 34.27 1,803,949 -0.04(-0.12%)
Apr 06, 2011 34.63 34.67 34.27 34.31 2,993,561 -0.23(-0.67%)
Apr 05, 2011 34.32 34.60 34.20 34.54 1,899,044 +0.02(+0.06%)
Apr 04, 2011 34.50 34.57 34.39 34.52 2,485,350 +0.19(+0.55%)
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.