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 (%)
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%)
Jun 03, 2013 25.71 25.74 25.48 25.71 877,727 +0.22(+0.86%)
May 31, 2013 25.48 25.59 25.44 25.49 333,915 -0.01(-0.04%)
May 30, 2013 25.47 25.50 25.42 25.50 386,076 -0.03(-0.12%)
May 29, 2013 25.46 25.59 25.40 25.53 412,808 +0.12(+0.47%)
May 28, 2013 25.44 25.50 25.32 25.41 450,821 +0.10(+0.40%)
May 24, 2013 25.34 25.35 25.24 25.31 408,524 -0.05(-0.20%)
May 23, 2013 25.36 25.48 25.30 25.36 540,233 +0.06(+0.24%)
May 22, 2013 25.37 25.49 25.28 25.30 623,409 -0.05(-0.20%)
May 21, 2013 25.33 25.42 25.27 25.35 577,713 -0.04(-0.16%)
May 20, 2013 25.29 25.41 25.22 25.39 563,356 +0.02(+0.08%)
May 17, 2013 25.49 25.52 25.33 25.37 670,217 -0.12(-0.47%)
May 16, 2013 25.57 25.62 25.49 25.49 1,034,681 -0.17(-0.66%)
May 15, 2013 25.84 25.93 25.65 25.66 827,552 -0.29(-1.12%)
May 13, 2013 25.83 26.00 25.82 25.95 547,122 +0.16(+0.62%)
May 10, 2013 26.07 26.08 25.73 25.79 595,460 -0.27(-1.04%)
May 09, 2013 25.97 26.18 25.97 26.06 562,864 +0.10(+0.39%)
May 08, 2013 26.04 26.07 25.90 25.96 420,569 -0.09(-0.35%)
May 07, 2013 26.08 26.12 25.95 26.05 586,602 +0.02(+0.08%)
May 06, 2013 26.12 26.15 26.03 26.03 547,396 -0.19(-0.72%)
May 03, 2013 26.36 26.36 26.22 26.22 565,122 -0.09(-0.34%)
May 02, 2013 26.20 26.32 26.17 26.31 845,822 +0.24(+0.92%)
May 01, 2013 26.04 26.16 26.00 26.07 808,696 -0.15(-0.57%)
Apr 30, 2013 26.15 26.26 26.06 26.22 1,332,443 +0.16(+0.61%)
Apr 29, 2013 25.76 26.08 25.76 26.06 787,894 +0.35(+1.36%)
Apr 26, 2013 25.75 25.84 25.70 25.71 300,212 -0.13(-0.50%)
Apr 25, 2013 25.73 25.85 25.65 25.84 372,066 +0.19(+0.74%)
Apr 24, 2013 25.65 25.67 25.57 25.65 267,706 +0.07(+0.27%)
Apr 23, 2013 25.79 25.79 25.56 25.58 521,532 -0.21(-0.81%)
Apr 22, 2013 25.84 25.84 25.71 25.79 427,492 -0.18(-0.69%)
Apr 19, 2013 25.97 26.05 25.92 25.97 466,563 +0.04(+0.15%)
Apr 18, 2013 25.95 25.98 25.83 25.93 450,118 +0.09(+0.35%)
Apr 17, 2013 25.79 25.97 25.74 25.84 647,007 +0.06(+0.23%)
Apr 16, 2013 25.61 25.78 25.61 25.78 600,970 +0.32(+1.26%)
Apr 15, 2013 25.65 25.69 25.45 25.46 964,772 -0.49(-1.89%)
Apr 12, 2013 25.85 25.97 25.84 25.95 1,205,257 +0.17(+0.66%)
Apr 11, 2013 25.79 25.88 25.74 25.78 2,098,815 +0.02(+0.08%)
Apr 10, 2013 25.90 25.98 25.71 25.76 503,613 -0.13(-0.50%)
Apr 09, 2013 25.74 25.89 25.74 25.89 329,346 +0.12(+0.47%)
Apr 08, 2013 25.84 25.91 25.74 25.77 463,134 +0.03(+0.12%)
Apr 05, 2013 25.79 25.81 25.68 25.74 453,323 -0.10(-0.39%)
Apr 04, 2013 25.79 25.86 25.75 25.84 474,760 -0.08(-0.31%)
Apr 03, 2013 25.81 25.94 25.80 25.92 1,153,570 +0.13(+0.50%)
Apr 02, 2013 25.92 25.95 25.71 25.79 819,751 -0.07(-0.27%)
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.