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 (%)
Jul 31, 2007 26.26 26.26 26.00 26.21 110,600 +0.38(+1.47%)
Jul 30, 2007 26.26 26.30 25.75 25.83 261,100 -0.17(-0.65%)
Jul 27, 2007 26.35 26.35 25.91 26.00 167,500 -0.12(-0.46%)
Jul 26, 2007 26.31 26.43 26.03 26.12 241,900 +0.09(+0.35%)
Jul 25, 2007 26.25 26.25 25.90 26.03 145,700 +0.10(+0.39%)
Jul 24, 2007 26.21 26.21 25.84 25.93 382,500 +0.23(+0.89%)
Jul 23, 2007 26.23 26.26 25.58 25.70 344,100 -0.68(-2.58%)
Jul 20, 2007 26.54 26.73 26.26 26.38 229,100 -0.07(-0.26%)
Jul 19, 2007 26.69 26.73 26.27 26.45 307,500 -0.12(-0.45%)
Jul 18, 2007 26.35 26.57 26.27 26.57 197,000 +0.47(+1.80%)
Jul 17, 2007 26.70 26.79 25.96 26.10 510,600 -0.54(-2.03%)
Jul 16, 2007 27.08 27.21 26.50 26.64 532,600 -0.93(-3.37%)
Jul 13, 2007 27.60 27.68 27.33 27.57 190,900 +0.12(+0.44%)
Jul 12, 2007 27.28 27.54 27.03 27.45 278,500 +0.27(+0.99%)
Jul 11, 2007 27.09 27.20 27.00 27.18 277,900 +0.02(+0.07%)
Jul 10, 2007 26.73 27.24 26.55 27.16 425,200 +0.52(+1.95%)
Jul 09, 2007 26.50 26.72 26.40 26.64 276,700 -0.07(-0.26%)
Jul 06, 2007 26.46 26.73 26.34 26.71 343,700 +0.34(+1.29%)
Jul 05, 2007 26.34 26.46 26.18 26.37 262,600 +0.40(+1.54%)
Jul 03, 2007 26.27 26.39 25.93 25.97 213,300 -0.34(-1.29%)
Jul 02, 2007 26.81 27.30 25.85 26.31 270,000 -0.09(-0.34%)
Jun 29, 2007 26.90 27.10 26.20 26.40 496,600 +0.09(+0.34%)
Jun 28, 2007 26.70 26.70 26.20 26.31 466,100 +0.07(+0.27%)
Jun 27, 2007 26.65 26.71 25.97 26.24 303,400 -0.43(-1.61%)
Jun 26, 2007 26.46 26.81 26.42 26.67 308,400 +0.37(+1.41%)
Jun 25, 2007 26.70 26.70 26.20 26.30 258,000 -0.39(-1.46%)
Jun 22, 2007 27.15 27.26 26.34 26.69 535,100 -0.48(-1.77%)
Jun 21, 2007 27.58 27.85 27.04 27.17 352,900 -0.06(-0.22%)
Jun 20, 2007 27.10 27.74 27.00 27.23 738,600 +0.11(+0.41%)
Jun 19, 2007 28.10 28.10 27.05 27.12 836,900 -1.03(-3.66%)
Jun 18, 2007 27.95 28.35 27.61 28.15 948,800 +0.28(+1.00%)
Jun 15, 2007 27.46 27.87 27.43 27.87 473,800 +0.37(+1.35%)
Jun 14, 2007 27.30 27.62 27.15 27.50 446,300 +0.22(+0.81%)
Jun 13, 2007 26.73 27.30 26.61 27.28 394,200 +0.31(+1.15%)
Jun 12, 2007 26.91 27.10 26.72 26.97 277,000 +0.09(+0.33%)
Jun 11, 2007 26.58 27.15 26.52 26.88 264,400 +0.45(+1.70%)
Jun 08, 2007 26.37 26.50 26.03 26.43 84,700 -0.13(-0.49%)
Jun 07, 2007 26.07 26.57 25.97 26.56 163,900 +0.45(+1.72%)
Jun 06, 2007 26.41 26.41 25.96 26.11 131,700 -0.20(-0.76%)
Jun 05, 2007 26.30 26.52 26.14 26.31 154,900 +0.08(+0.30%)
Jun 04, 2007 26.39 26.49 26.12 26.23 193,800 -0.16(-0.61%)
Jun 01, 2007 26.26 26.62 26.11 26.39 290,800 +0.04(+0.15%)
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%)
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.