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 (%)
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%)
Sep 02, 2008 34.00 34.72 33.78 34.60 1,159,358 -0.77(-2.18%)
Aug 29, 2008 35.60 35.92 35.18 35.37 531,566 -0.33(-0.92%)
Aug 28, 2008 35.99 36.07 35.43 35.70 849,124 -0.37(-1.03%)
Aug 27, 2008 36.82 36.98 35.97 36.07 871,675 -0.59(-1.61%)
Aug 26, 2008 36.15 36.70 36.04 36.66 1,311,547 -0.05(-0.14%)
Aug 25, 2008 37.41 37.56 36.65 36.71 1,006,981 -0.14(-0.38%)
Aug 22, 2008 37.35 37.40 36.75 36.85 904,059 -0.74(-1.97%)
Aug 21, 2008 36.88 38.16 36.75 37.59 2,630,687 +1.12(+3.07%)
Aug 20, 2008 36.17 36.50 35.92 36.47 865,121 +0.71(+1.99%)
Aug 19, 2008 35.29 36.71 35.29 35.76 1,282,163 -0.14(-0.39%)
Aug 18, 2008 35.08 36.19 34.91 35.90 1,517,632 +1.67(+4.88%)
Aug 15, 2008 34.68 34.86 34.04 34.23 0 -1.25(-3.52%)
Aug 14, 2008 35.80 35.82 34.74 35.48 1,405,077 -0.48(-1.33%)
Aug 13, 2008 34.00 35.96 33.95 35.96 2,464,323 +2.14(+6.33%)
Aug 12, 2008 33.23 33.98 33.14 33.82 1,245,329 +0.27(+0.81%)
Aug 11, 2008 33.08 33.71 32.96 33.55 2,344,059 +0.64(+1.94%)
Aug 08, 2008 33.98 34.00 32.88 32.91 2,044,295 -1.42(-4.13%)
Aug 07, 2008 34.01 34.69 34.01 34.33 1,584,445 +0.58(+1.72%)
Aug 06, 2008 34.51 34.79 33.43 33.75 1,494,525 -0.60(-1.75%)
Aug 05, 2008 33.78 35.30 33.58 34.35 2,508,439 +0.29(+0.85%)
Aug 04, 2008 35.70 35.81 34.00 34.06 1,627,947 -1.88(-5.23%)
Aug 01, 2008 36.54 36.92 35.93 35.94 1,206,799 -0.75(-2.04%)
Jul 31, 2008 36.70 36.87 36.48 36.69 866,345 -0.01(-0.03%)
Jul 30, 2008 36.24 36.80 35.98 36.70 1,227,887 +0.50(+1.38%)
Jul 29, 2008 36.20 36.30 35.33 36.20 1,231,704 +0.08(+0.22%)
Jul 28, 2008 35.99 36.85 35.82 36.12 1,116,105 +0.10(+0.28%)
Jul 25, 2008 35.50 36.18 35.32 36.02 867,469 +0.52(+1.46%)
Jul 24, 2008 35.47 35.78 35.16 35.50 880,237 +0.00(+0.00%)
Jul 23, 2008 35.14 35.98 34.60 35.50 2,403,613 -0.34(-0.95%)
Jul 22, 2008 36.50 36.50 35.69 35.84 2,105,169 -0.52(-1.43%)
Jul 21, 2008 36.76 36.84 36.05 36.36 1,720,735 -0.73(-1.97%)
Jul 18, 2008 37.71 38.00 36.93 37.09 2,002,027 -0.63(-1.67%)
Jul 17, 2008 38.80 39.33 37.72 37.72 3,366,010 -1.53(-3.90%)
Jul 16, 2008 38.45 39.41 38.10 39.25 1,611,252 +0.47(+1.21%)
Jul 15, 2008 39.64 39.83 38.38 38.78 5,374,523 -0.53(-1.36%)
Jul 14, 2008 39.64 39.72 39.15 39.31 1,701,428 -1.07(-2.64%)
Jul 11, 2008 40.18 40.63 39.56 40.38 1,918,279 +0.43(+1.08%)
Jul 10, 2008 39.74 39.97 39.67 39.95 780,665 +0.20(+0.50%)
Jul 09, 2008 39.81 40.00 39.44 39.75 1,445,742 -0.02(-0.05%)
Jul 08, 2008 39.51 40.11 38.84 39.77 4,397,295 -0.23(-0.57%)
Jul 07, 2008 40.72 41.05 39.72 40.00 2,651,521 -2.03(-4.83%)
Jul 04, 2008 41.74 42.16 41.36 42.03 1,414,411 +0.00(+0.00%)
Jul 03, 2008 41.74 42.16 41.36 42.03 1,414,411 +0.10(+0.24%)
Jul 02, 2008 41.14 42.15 41.03 41.93 2,173,425 +0.63(+1.53%)
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.