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 (%)
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%)
Feb 01, 2013 27.98 28.00 27.75 27.75 1,486,859 -0.16(-0.57%)
Jan 31, 2013 27.85 27.93 27.82 27.91 1,328,981 +0.02(+0.07%)
Jan 30, 2013 27.87 27.90 27.77 27.89 737,270 +0.14(+0.50%)
Jan 29, 2013 27.75 27.81 27.72 27.75 1,266,648 -0.04(-0.14%)
Jan 28, 2013 27.62 27.83 27.60 27.79 1,467,388 +0.21(+0.76%)
Jan 25, 2013 27.53 27.60 27.48 27.58 808,380 -0.04(-0.14%)
Jan 24, 2013 27.53 27.63 27.46 27.62 1,660,048 -0.09(-0.32%)
Jan 23, 2013 27.60 27.73 27.58 27.71 1,642,533 +0.06(+0.22%)
Jan 22, 2013 27.87 27.89 27.60 27.65 820,788 -0.22(-0.79%)
Jan 18, 2013 27.80 27.87 27.76 27.87 711,049 +0.04(+0.14%)
Jan 17, 2013 27.91 27.96 27.72 27.83 627,730 -0.06(-0.22%)
Jan 16, 2013 27.88 27.95 27.83 27.89 362,585 +0.03(+0.11%)
Jan 15, 2013 27.86 28.00 27.83 27.86 1,577,762 -0.01(-0.04%)
Jan 14, 2013 27.80 27.88 27.74 27.87 574,812 +0.10(+0.36%)
Jan 11, 2013 27.70 27.86 27.56 27.77 764,652 +0.07(+0.25%)
Jan 10, 2013 27.70 27.76 27.66 27.70 926,693 +0.03(+0.11%)
Jan 09, 2013 27.64 27.67 27.56 27.67 465,267 +0.03(+0.11%)
Jan 08, 2013 27.83 27.83 27.63 27.64 604,114 -0.19(-0.68%)
Jan 07, 2013 27.73 27.84 27.66 27.83 881,715 +0.19(+0.69%)
Jan 04, 2013 27.70 27.71 27.55 27.64 643,913 -0.22(-0.79%)
Jan 03, 2013 27.85 27.95 27.80 27.86 523,224 -0.09(-0.32%)
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.