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 (%)
Aug 30, 2013 25.12 25.14 25.00 25.08 471,853 -0.05(-0.20%)
Aug 29, 2013 25.14 25.22 25.13 25.13 470,227 -0.13(-0.51%)
Aug 28, 2013 25.22 25.37 25.20 25.26 313,919 +0.07(+0.28%)
Aug 27, 2013 25.30 25.40 25.19 25.19 707,146 -0.22(-0.87%)
Aug 26, 2013 25.35 25.55 25.31 25.41 939,428 +0.49(+1.97%)
Aug 23, 2013 24.83 24.94 24.83 24.92 437,020 +0.21(+0.85%)
Aug 22, 2013 24.88 24.93 24.71 24.71 302,143 -0.27(-1.08%)
Aug 21, 2013 25.15 25.18 24.95 24.98 483,389 -0.13(-0.52%)
Aug 20, 2013 25.25 25.30 25.10 25.11 284,734 -0.24(-0.95%)
Aug 19, 2013 25.16 25.37 25.16 25.35 453,818 +0.21(+0.84%)
Aug 16, 2013 25.29 25.29 25.14 25.14 489,272 -0.16(-0.63%)
Aug 15, 2013 25.18 25.30 25.15 25.30 496,123 +0.15(+0.60%)
Aug 14, 2013 25.00 25.17 25.00 25.15 345,530 +0.20(+0.80%)
Aug 13, 2013 25.14 25.15 24.93 24.95 484,088 -0.18(-0.72%)
Aug 12, 2013 24.84 25.15 24.80 25.13 1,003,010 +0.34(+1.37%)
Aug 09, 2013 24.80 24.84 24.74 24.79 701,987 -0.01(-0.04%)
Aug 08, 2013 24.87 24.90 24.71 24.80 585,982 +0.18(+0.73%)
Aug 07, 2013 24.58 24.65 24.53 24.62 372,828 +0.15(+0.61%)
Aug 06, 2013 24.41 24.50 24.40 24.47 317,552 +0.01(+0.04%)
Aug 05, 2013 24.40 24.50 24.38 24.46 211,207 +0.09(+0.37%)
Aug 02, 2013 24.42 24.52 24.36 24.37 530,335 -0.04(-0.16%)
Aug 01, 2013 24.47 24.59 24.37 24.41 439,797 -0.22(-0.89%)
Jul 31, 2013 24.50 24.65 24.46 24.63 522,514 +0.05(+0.20%)
Jul 30, 2013 24.69 24.69 24.55 24.58 322,982 -0.04(-0.16%)
Jul 29, 2013 24.58 24.70 24.58 24.62 225,204 -0.06(-0.24%)
Jul 26, 2013 24.80 24.82 24.67 24.68 205,886 -0.08(-0.32%)
Jul 25, 2013 24.76 24.84 24.71 24.76 207,924 -0.05(-0.20%)
Jul 24, 2013 24.93 24.97 24.81 24.81 284,238 -0.19(-0.76%)
Jul 23, 2013 25.12 25.12 24.98 25.00 207,905 -0.13(-0.52%)
Jul 22, 2013 25.13 25.16 25.05 25.13 316,231 +0.07(+0.28%)
Jul 19, 2013 25.15 25.20 25.05 25.06 251,352 -0.06(-0.24%)
Jul 18, 2013 24.87 25.27 24.87 25.12 401,586 +0.09(+0.34%)
Jul 17, 2013 25.21 25.21 25.03 25.04 247,350 -0.05(-0.22%)
Jul 16, 2013 25.12 25.21 25.03 25.09 312,347 +0.20(+0.80%)
Jul 15, 2013 24.74 24.92 24.74 24.89 288,932 +0.07(+0.28%)
Jul 12, 2013 25.05 25.07 24.78 24.82 914,950 -0.30(-1.19%)
Jul 11, 2013 25.07 25.14 24.99 25.12 726,921 +0.14(+0.56%)
Jul 10, 2013 25.00 25.08 24.94 24.98 293,908 +0.03(+0.12%)
Jul 09, 2013 24.92 24.98 24.78 24.95 596,629 +0.27(+1.09%)
Jul 08, 2013 24.67 24.83 24.66 24.68 2,151,850 +0.05(+0.20%)
Jul 05, 2013 24.85 24.85 24.60 24.63 479,420 -0.27(-1.08%)
Jul 03, 2013 24.87 24.96 24.86 24.90 387,659 +0.12(+0.48%)
Jul 02, 2013 24.86 24.90 24.78 24.78 509,096 -0.01(-0.04%)
Jul 01, 2013 24.87 25.40 24.75 24.79 937,823 -0.11(-0.44%)
Jun 28, 2013 25.19 25.22 24.88 24.90 1,177,616 -0.41(-1.62%)
Jun 26, 2013 25.30 25.38 25.22 25.31 900,231 +0.04(+0.16%)
Jun 25, 2013 25.32 25.33 25.21 25.27 518,756 +0.05(+0.20%)
Jun 24, 2013 25.16 25.26 25.14 25.22 453,593 -0.08(-0.32%)
Jun 21, 2013 25.25 25.37 25.20 25.30 1,313,295 +0.08(+0.32%)
Jun 20, 2013 25.38 25.39 25.21 25.22 1,011,001 -0.45(-1.75%)
Jun 19, 2013 25.41 25.77 25.41 25.67 433,619 +0.28(+1.10%)
Jun 18, 2013 25.31 25.41 25.31 25.39 396,661 +0.04(+0.16%)
Jun 17, 2013 25.23 25.41 25.23 25.35 598,003 +0.01(+0.04%)
Jun 14, 2013 25.42 25.44 25.28 25.34 941,235 -0.14(-0.55%)
Jun 13, 2013 25.48 25.50 25.37 25.48 1,223,759 -0.10(-0.39%)
Jun 12, 2013 25.78 25.78 25.51 25.58 2,432,000 -0.20(-0.78%)
Jun 11, 2013 25.68 25.81 25.65 25.78 385,280 +0.04(+0.16%)
Jun 10, 2013 25.58 25.79 25.58 25.74 402,638 -0.08(-0.31%)
Jun 07, 2013 25.76 25.84 25.76 25.82 276,814 +0.03(+0.12%)
Jun 06, 2013 25.61 25.80 25.59 25.79 295,541 +0.26(+1.02%)
Jun 05, 2013 25.69 25.70 25.53 25.53 298,905 -0.19(-0.74%)
Jun 04, 2013 25.57 25.73 25.57 25.72 524,870 +0.01(+0.04%)
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.