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 (%)
Dec 31, 2012 27.97 28.00 27.78 27.95 807,736 -0.11(-0.39%)
Dec 28, 2012 28.12 28.18 28.04 28.06 418,620 -0.03(-0.11%)
Dec 27, 2012 28.11 28.13 28.03 28.09 555,955 -0.03(-0.11%)
Dec 26, 2012 28.25 28.29 28.11 28.12 272,942 -0.09(-0.32%)
Dec 24, 2012 28.24 28.25 28.10 28.21 221,256 +0.03(+0.11%)
Dec 21, 2012 28.14 28.26 28.10 28.18 696,903 +0.08(+0.28%)
Dec 20, 2012 28.13 28.20 28.09 28.10 862,321 -0.26(-0.92%)
Dec 19, 2012 28.44 28.49 28.31 28.36 1,095,500 -0.10(-0.36%)
Dec 18, 2012 28.48 28.54 28.43 28.46 491,561 -0.08(-0.28%)
Dec 17, 2012 28.51 28.55 28.45 28.54 331,838 +0.06(+0.21%)
Dec 14, 2012 28.39 28.50 28.37 28.48 664,992 +0.17(+0.60%)
Dec 13, 2012 28.37 28.41 28.30 28.31 473,208 -0.18(-0.63%)
Dec 12, 2012 28.55 28.57 28.43 28.49 338,447 -0.07(-0.25%)
Dec 11, 2012 28.46 28.58 28.45 28.56 354,132 +0.00(+0.00%)
Dec 10, 2012 28.66 28.66 28.49 28.56 311,427 -0.26(-0.90%)
Dec 07, 2012 28.74 28.84 28.72 28.82 310,499 -0.05(-0.17%)
Dec 06, 2012 28.78 28.89 28.71 28.87 410,264 +0.03(+0.10%)
Dec 05, 2012 28.68 28.85 28.67 28.84 820,733 +0.13(+0.45%)
Dec 04, 2012 28.92 28.92 28.62 28.71 900,398 -0.14(-0.49%)
Nov 30, 2012 28.99 29.05 28.80 28.85 897,592 -0.23(-0.79%)
Nov 29, 2012 29.08 29.17 29.03 29.08 399,315 +0.11(+0.38%)
Nov 28, 2012 28.74 29.02 28.72 28.97 581,133 +0.08(+0.28%)
Nov 27, 2012 28.83 28.89 28.76 28.89 516,551 +0.18(+0.63%)
Nov 26, 2012 28.73 28.76 28.68 28.71 296,556 -0.02(-0.07%)
Nov 23, 2012 28.68 28.79 28.66 28.73 275,059 +0.04(+0.14%)
Nov 21, 2012 28.70 28.80 28.67 28.69 398,037 -0.02(-0.07%)
Nov 20, 2012 28.59 28.75 28.56 28.71 344,379 +0.06(+0.21%)
Nov 19, 2012 28.52 28.71 28.52 28.65 691,947 +0.36(+1.27%)
Nov 16, 2012 28.21 28.34 28.15 28.29 883,939 -0.08(-0.28%)
Nov 15, 2012 28.38 28.48 28.37 28.37 343,481 -0.04(-0.14%)
Nov 14, 2012 28.54 28.57 28.39 28.41 267,965 +0.04(+0.14%)
Nov 13, 2012 28.48 28.51 28.27 28.37 409,064 -0.10(-0.35%)
Nov 12, 2012 28.63 28.70 28.46 28.47 1,076,454 -0.22(-0.77%)
Nov 09, 2012 28.68 28.83 28.65 28.69 983,154 -0.09(-0.31%)
Nov 08, 2012 28.78 28.88 28.75 28.78 421,260 -0.13(-0.45%)
Nov 07, 2012 28.82 28.95 28.71 28.91 483,872 -0.04(-0.14%)
Nov 06, 2012 28.86 28.95 28.76 28.95 682,097 +0.19(+0.66%)
Nov 05, 2012 28.88 28.88 28.70 28.76 481,520 -0.09(-0.31%)
Nov 02, 2012 28.92 28.95 28.78 28.85 306,324 -0.13(-0.45%)
Nov 01, 2012 29.05 29.10 28.95 28.98 681,091 +0.05(+0.17%)
Oct 31, 2012 28.88 28.98 28.85 28.93 831,532 +0.12(+0.42%)
Oct 26, 2012 28.95 28.81 28.81 28.81 544,400 -0.13(-0.45%)
Oct 25, 2012 29.08 29.10 28.88 28.94 346,882 -0.11(-0.38%)
Oct 24, 2012 29.10 29.26 29.00 29.05 593,152 -0.06(-0.21%)
Oct 23, 2012 29.07 29.14 28.96 29.11 538,405 -0.16(-0.55%)
Oct 19, 2012 29.31 29.46 29.23 29.27 1,000,477 +0.06(+0.21%)
Oct 18, 2012 29.06 29.28 29.02 29.21 465,225 +0.17(+0.59%)
Oct 17, 2012 28.90 29.05 28.87 29.04 397,898 +0.17(+0.59%)
Oct 16, 2012 28.86 28.93 28.83 28.87 433,644 +0.23(+0.80%)
Oct 15, 2012 28.78 28.80 28.58 28.64 901,616 -0.27(-0.93%)
Oct 12, 2012 29.02 29.06 28.85 28.91 632,823 -0.27(-0.93%)
Oct 11, 2012 29.18 29.34 29.10 29.18 1,093,681 +0.14(+0.48%)
Oct 10, 2012 29.14 29.17 29.01 29.04 1,348,076 -0.14(-0.48%)
Oct 09, 2012 29.22 29.30 29.17 29.18 335,695 +0.07(+0.24%)
Oct 08, 2012 29.05 29.17 29.02 29.11 432,139 -0.02(-0.07%)
Oct 05, 2012 29.30 29.30 29.10 29.13 612,760 -0.17(-0.58%)
Oct 04, 2012 29.60 29.64 29.30 29.30 601,565 -0.12(-0.41%)
Oct 03, 2012 29.43 29.51 29.30 29.42 481,444 -0.13(-0.44%)
Oct 02, 2012 29.37 29.56 29.33 29.55 658,461 +0.12(+0.41%)
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.