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 (%)
Dec 31, 2007 32.80 32.99 32.61 32.99 356,482 +0.00(+0.00%)
Dec 28, 2007 33.22 33.34 32.75 32.99 474,911 -0.23(-0.69%)
Dec 27, 2007 33.53 33.53 33.00 33.22 879,150 -0.32(-0.95%)
Dec 26, 2007 33.32 33.54 32.90 33.54 740,840 +0.28(+0.84%)
Dec 24, 2007 33.19 33.26 32.82 33.26 796,720 +0.46(+1.40%)
Dec 21, 2007 32.46 32.87 32.37 32.80 892,439 +0.42(+1.30%)
Dec 20, 2007 32.32 32.41 32.13 32.38 871,200 +0.19(+0.59%)
Dec 19, 2007 31.83 32.19 31.66 32.19 704,900 +0.56(+1.77%)
Dec 18, 2007 31.71 31.71 31.49 31.63 562,400 -0.07(-0.22%)
Dec 17, 2007 31.93 32.20 31.35 31.70 580,100 -0.51(-1.58%)
Dec 14, 2007 32.27 32.40 31.98 32.21 465,800 -0.07(-0.22%)
Dec 13, 2007 32.70 32.70 32.12 32.28 647,111 -0.35(-1.07%)
Dec 12, 2007 32.18 32.67 32.06 32.63 677,100 +0.45(+1.40%)
Dec 11, 2007 32.20 32.35 31.72 32.18 526,800 -0.01(-0.03%)
Dec 10, 2007 32.50 32.50 31.95 32.19 596,739 +0.12(+0.37%)
Dec 07, 2007 31.47 32.08 31.36 32.07 553,020 +0.61(+1.94%)
Dec 06, 2007 31.24 31.46 31.19 31.46 583,675 +0.11(+0.35%)
Dec 05, 2007 31.35 31.48 31.12 31.35 777,751 -0.04(-0.13%)
Dec 04, 2007 30.98 31.39 30.85 31.39 707,750 +0.53(+1.72%)
Dec 03, 2007 30.86 30.98 30.65 30.86 318,060 +0.21(+0.69%)
Nov 30, 2007 30.78 31.09 30.41 30.65 323,800 -0.14(-0.45%)
Nov 29, 2007 30.37 31.03 30.37 30.79 411,550 +0.05(+0.16%)
Nov 28, 2007 30.64 30.81 30.26 30.74 521,620 +0.16(+0.52%)
Nov 27, 2007 30.24 30.63 30.18 30.58 265,000 +0.29(+0.96%)
Nov 26, 2007 31.02 31.02 30.27 30.29 373,057 -0.45(-1.46%)
Nov 23, 2007 30.65 30.77 30.32 30.74 288,081 +0.23(+0.75%)
Nov 21, 2007 30.08 30.51 30.00 30.51 376,730 +0.42(+1.40%)
Nov 20, 2007 29.78 30.10 29.62 30.09 163,900 +0.39(+1.31%)
Nov 19, 2007 30.02 30.02 29.70 29.70 223,960 -0.06(-0.20%)
Nov 16, 2007 29.68 29.95 29.66 29.76 191,600 +0.30(+1.02%)
Nov 15, 2007 29.95 30.10 29.46 29.46 334,900 -0.45(-1.50%)
Nov 14, 2007 29.39 29.91 29.39 29.91 218,580 +0.52(+1.77%)
Nov 13, 2007 29.75 29.75 29.35 29.39 217,420 +0.01(+0.03%)
Nov 12, 2007 29.62 29.74 29.33 29.38 403,980 -0.49(-1.64%)
Nov 09, 2007 29.95 29.95 29.46 29.87 306,853 -0.08(-0.27%)
Nov 08, 2007 29.82 30.03 29.75 29.95 523,475 +0.13(+0.44%)
Nov 07, 2007 31.00 31.00 29.70 29.82 648,005 -0.47(-1.55%)
Nov 06, 2007 29.75 30.50 29.60 30.29 711,902 +0.92(+3.13%)
Nov 05, 2007 28.94 29.45 28.94 29.37 224,900 -0.12(-0.41%)
Nov 02, 2007 29.10 29.49 29.04 29.49 288,800 +0.49(+1.69%)
Nov 01, 2007 29.75 29.76 28.87 29.00 693,300 -0.27(-0.92%)
Oct 31, 2007 29.33 29.61 29.27 29.27 492,400 +0.00(+0.00%)
Oct 30, 2007 29.49 29.56 29.10 29.27 407,500 -0.54(-1.81%)
Oct 29, 2007 29.75 29.81 29.52 29.81 356,100 +0.53(+1.81%)
Oct 26, 2007 29.47 29.47 29.28 29.28 321,800 +0.18(+0.62%)
Oct 25, 2007 28.81 29.15 28.64 29.10 428,100 +0.51(+1.78%)
Oct 24, 2007 28.86 28.90 28.56 28.59 312,400 -0.40(-1.38%)
Oct 23, 2007 29.51 29.58 28.93 28.99 291,500 -0.43(-1.46%)
Oct 22, 2007 29.00 29.42 28.85 29.42 384,500 -0.16(-0.54%)
Oct 19, 2007 29.56 29.60 29.19 29.58 370,700 +0.22(+0.75%)
Oct 18, 2007 29.14 29.37 28.96 29.36 254,200 +0.43(+1.49%)
Oct 17, 2007 28.99 29.12 28.70 28.93 540,500 -0.11(-0.38%)
Oct 16, 2007 29.11 29.12 28.75 29.04 438,200 +0.00(+0.00%)
Oct 15, 2007 29.00 29.13 28.85 29.04 288,000 +0.26(+0.90%)
Oct 12, 2007 28.89 28.94 28.56 28.78 445,900 +0.18(+0.63%)
Oct 11, 2007 28.52 28.66 28.29 28.60 294,800 +0.23(+0.81%)
Oct 10, 2007 28.48 28.48 28.08 28.37 317,100 +0.17(+0.60%)
Oct 09, 2007 28.00 28.41 27.95 28.20 436,400 +0.42(+1.51%)
Oct 08, 2007 28.22 28.23 27.61 27.78 284,100 -0.64(-2.25%)
Oct 05, 2007 28.46 28.47 28.20 28.42 148,300 +0.11(+0.39%)
Oct 04, 2007 28.53 28.59 28.16 28.31 404,300 -0.06(-0.21%)
Oct 03, 2007 28.08 28.37 27.75 28.37 724,900 +0.17(+0.60%)
Oct 02, 2007 29.23 29.28 28.20 28.20 494,000 -1.15(-3.92%)
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.