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 (%)
May 31, 2007 26.36 26.50 26.00 26.35 278,900 +0.12(+0.46%)
May 30, 2007 25.69 26.24 25.51 26.23 235,400 +0.65(+2.54%)
May 29, 2007 25.83 25.89 25.50 25.58 158,800 -0.42(-1.62%)
May 25, 2007 25.79 26.12 25.70 26.00 208,000 +0.45(+1.76%)
May 24, 2007 25.31 25.56 25.18 25.55 178,200 +0.45(+1.79%)
May 23, 2007 25.25 25.25 25.04 25.10 110,400 +0.11(+0.44%)
May 22, 2007 25.10 25.30 24.90 24.99 164,200 -0.35(-1.38%)
May 21, 2007 25.05 25.40 25.01 25.34 289,700 +0.46(+1.85%)
May 18, 2007 25.16 25.25 24.81 24.88 144,200 -0.25(-0.99%)
May 17, 2007 25.30 25.41 25.11 25.13 255,000 -0.17(-0.67%)
May 16, 2007 25.37 25.56 25.24 25.30 190,400 -0.04(-0.16%)
May 15, 2007 25.00 25.42 24.88 25.34 313,300 +0.08(+0.32%)
May 14, 2007 25.47 25.51 25.26 25.26 170,200 -0.07(-0.28%)
May 11, 2007 24.62 25.40 24.62 25.33 281,300 +0.61(+2.47%)
May 10, 2007 24.80 25.00 24.60 24.72 163,100 -0.18(-0.72%)
May 09, 2007 24.78 24.96 24.78 24.90 310,300 +0.07(+0.28%)
May 08, 2007 24.94 25.04 24.78 24.83 334,500 -0.49(-1.94%)
May 07, 2007 25.66 25.68 25.15 25.32 160,700 -0.29(-1.13%)
May 04, 2007 25.50 25.61 25.30 25.61 402,000 +0.17(+0.67%)
May 03, 2007 25.20 25.66 25.15 25.44 2,226,200 +0.32(+1.27%)
May 02, 2007 25.40 25.42 25.06 25.12 266,300 -0.14(-0.55%)
May 01, 2007 24.94 25.37 24.70 25.26 151,600 +0.41(+1.65%)
Apr 30, 2007 24.92 25.19 24.82 24.85 281,700 -0.26(-1.04%)
Apr 27, 2007 25.37 25.37 25.00 25.11 326,800 -0.33(-1.30%)
Apr 26, 2007 25.85 25.90 25.32 25.44 185,600 -0.11(-0.43%)
Apr 25, 2007 25.08 25.96 25.00 25.55 203,100 +0.60(+2.40%)
Apr 24, 2007 24.87 25.03 24.83 24.95 130,800 -0.05(-0.20%)
Apr 23, 2007 25.25 25.29 24.96 25.00 323,000 -0.50(-1.96%)
Apr 20, 2007 25.42 25.50 25.20 25.50 107,000 +0.07(+0.28%)
Apr 19, 2007 25.10 25.43 25.10 25.43 123,400 +0.31(+1.23%)
Apr 18, 2007 25.34 25.34 25.03 25.12 178,100 -0.15(-0.59%)
Apr 17, 2007 25.65 25.81 25.24 25.27 169,600 -0.34(-1.33%)
Apr 16, 2007 25.71 25.85 25.50 25.61 221,800 -0.21(-0.81%)
Apr 13, 2007 25.55 25.97 25.49 25.82 208,000 +0.33(+1.29%)
Apr 12, 2007 25.49 25.55 25.10 25.49 226,700 -0.08(-0.31%)
Apr 11, 2007 25.78 25.79 25.40 25.57 153,500 +0.02(+0.08%)
Apr 10, 2007 25.51 25.71 25.27 25.55 211,000 +0.09(+0.35%)
Apr 09, 2007 26.01 26.10 25.35 25.46 373,300 +0.03(+0.12%)
Apr 05, 2007 25.20 25.54 25.12 25.43 171,800 +0.25(+0.99%)
Apr 04, 2007 25.05 25.30 24.87 25.18 270,800 +0.30(+1.21%)
Apr 03, 2007 25.17 25.22 24.72 24.88 506,800 -0.19(-0.76%)
Apr 02, 2007 24.88 25.22 24.53 25.07 291,800 -0.12(-0.48%)
Mar 30, 2007 26.03 26.08 24.90 25.19 692,200 -0.90(-3.45%)
Mar 29, 2007 26.04 26.14 25.76 26.09 214,600 +0.02(+0.08%)
Mar 28, 2007 26.04 26.11 25.80 26.07 149,600 +0.15(+0.58%)
Mar 27, 2007 25.89 25.95 25.78 25.92 96,200 +0.12(+0.47%)
Mar 26, 2007 26.01 26.15 25.64 25.80 194,700 -0.48(-1.83%)
Mar 23, 2007 26.39 26.43 26.17 26.28 99,700 -0.07(-0.27%)
Mar 22, 2007 26.21 26.39 26.14 26.35 103,400 +0.03(+0.11%)
Mar 21, 2007 26.29 26.34 26.16 26.32 148,100 +0.14(+0.53%)
Mar 20, 2007 25.90 26.20 25.88 26.18 95,100 +0.19(+0.73%)
Mar 19, 2007 25.88 26.12 25.70 25.99 96,500 +0.07(+0.27%)
Mar 16, 2007 25.53 26.09 25.50 25.92 83,000 +0.32(+1.25%)
Mar 15, 2007 25.97 26.05 25.58 25.60 131,400 -0.38(-1.46%)
Mar 14, 2007 25.70 25.98 25.53 25.98 172,900 +0.09(+0.35%)
Mar 13, 2007 26.13 26.25 25.87 25.89 111,900 -0.24(-0.92%)
Mar 12, 2007 26.25 26.34 26.00 26.13 91,700 -0.18(-0.68%)
Mar 09, 2007 26.49 26.49 26.08 26.31 97,000 -0.11(-0.42%)
Mar 08, 2007 26.54 26.65 26.32 26.42 109,600 -0.02(-0.08%)
Mar 07, 2007 26.25 26.57 26.15 26.44 175,400 +0.24(+0.92%)
Mar 06, 2007 26.50 26.53 26.16 26.20 127,400 -0.14(-0.53%)
Mar 05, 2007 25.84 26.34 25.70 26.34 253,700 -0.05(-0.19%)
Mar 02, 2007 26.41 26.78 26.39 26.39 121,900 -0.25(-0.94%)
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.