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 (%)
May 24, 2011 32.29 32.43 32.02 32.12 1,033,901 -0.02(-0.06%)
May 23, 2011 32.34 32.40 32.01 32.14 2,148,420 -0.37(-1.14%)
May 20, 2011 32.57 32.61 32.29 32.51 2,754,765 -0.17(-0.52%)
May 19, 2011 32.97 32.99 32.60 32.68 2,146,911 -0.39(-1.18%)
May 18, 2011 32.64 33.14 32.56 33.07 3,027,559 +0.62(+1.91%)
May 17, 2011 32.03 32.50 31.95 32.45 2,949,826 +0.41(+1.28%)
May 16, 2011 32.21 32.37 32.02 32.04 2,513,845 -0.10(-0.31%)
May 13, 2011 32.48 32.57 32.06 32.14 3,153,053 -0.30(-0.92%)
May 12, 2011 32.15 32.51 32.02 32.44 4,576,376 +0.03(+0.09%)
May 11, 2011 32.91 32.91 32.35 32.41 3,931,275 -0.68(-2.06%)
May 10, 2011 33.13 33.35 33.03 33.09 2,252,431 +0.15(+0.46%)
May 09, 2011 32.72 33.04 32.64 32.94 2,684,705 +0.52(+1.60%)
May 06, 2011 32.68 32.95 32.33 32.42 3,288,917 +0.04(+0.12%)
May 05, 2011 32.70 32.72 32.24 32.38 5,778,674 -0.80(-2.41%)
May 04, 2011 33.64 33.71 33.12 33.18 5,471,825 -0.54(-1.60%)
May 03, 2011 33.96 34.02 33.63 33.72 2,230,412 -0.18(-0.53%)
May 02, 2011 33.92 33.93 33.87 33.90 2,993,102 -0.16(-0.47%)
Apr 29, 2011 33.69 34.15 33.68 34.06 3,150,188 +0.36(+1.07%)
Apr 28, 2011 34.07 34.13 33.53 33.70 3,885,873 -0.39(-1.14%)
Apr 27, 2011 34.05 34.12 33.85 34.09 3,518,040 -0.05(-0.15%)
Apr 26, 2011 34.36 34.36 34.10 34.14 4,546,547 -0.12(-0.35%)
Apr 25, 2011 34.59 34.62 34.16 34.26 5,141,991 -0.16(-0.46%)
Apr 21, 2011 34.42 34.47 34.21 34.42 1,216,744 +0.09(+0.26%)
Apr 20, 2011 34.70 34.83 34.27 34.33 2,820,601 +0.01(+0.03%)
Apr 19, 2011 34.12 34.38 34.11 34.32 2,953,365 +0.33(+0.97%)
Apr 18, 2011 33.83 34.04 33.51 33.99 1,940,138 +0.10(+0.30%)
Apr 15, 2011 33.86 34.02 33.82 33.89 1,843,990 -0.10(-0.29%)
Apr 14, 2011 33.72 33.99 33.71 33.99 2,446,190 +0.07(+0.21%)
Apr 13, 2011 34.07 34.21 33.73 33.92 1,671,070 +0.19(+0.56%)
Apr 12, 2011 34.19 34.23 33.46 33.73 4,520,653 -0.52(-1.52%)
Apr 11, 2011 34.37 34.48 34.25 34.25 1,536,837 -0.15(-0.44%)
Apr 08, 2011 34.31 34.49 34.18 34.40 2,121,256 +0.13(+0.38%)
Apr 07, 2011 34.49 34.60 34.10 34.27 1,803,949 -0.04(-0.12%)
Apr 06, 2011 34.63 34.67 34.27 34.31 2,993,561 -0.23(-0.67%)
Apr 05, 2011 34.32 34.60 34.20 34.54 1,899,044 +0.02(+0.06%)
Apr 04, 2011 34.50 34.57 34.39 34.52 2,485,350 +0.19(+0.55%)
Apr 01, 2011 34.17 34.40 34.07 34.33 2,318,726 +0.10(+0.29%)
Mar 31, 2011 34.02 34.30 33.81 34.23 3,202,702 +0.57(+1.69%)
Mar 30, 2011 33.66 33.66 33.66 33.66 1,651,044 -0.08(-0.24%)
Mar 29, 2011 33.70 33.86 33.58 33.74 1,897,395 -0.05(-0.15%)
Mar 28, 2011 34.03 34.11 33.72 33.79 2,192,694 -0.36(-1.05%)
Mar 25, 2011 34.09 34.31 33.96 34.15 2,861,189 +0.22(+0.65%)
Mar 24, 2011 33.65 33.96 33.51 33.93 2,336,736 +0.33(+0.98%)
Mar 23, 2011 33.80 33.88 33.53 33.60 2,289,755 -0.35(-1.03%)
Mar 22, 2011 33.58 33.98 33.45 33.95 2,258,363 +0.05(+0.15%)
Mar 21, 2011 33.73 33.91 33.67 33.90 3,245,011 +0.24(+0.71%)
Mar 18, 2011 33.75 33.88 33.48 33.66 5,102,431 +0.25(+0.75%)
Mar 17, 2011 32.69 33.42 32.67 33.41 7,534,520 +1.22(+3.79%)
Mar 16, 2011 32.66 32.87 31.87 32.19 6,320,030 +0.05(+0.16%)
Mar 15, 2011 32.19 33.68 31.92 32.14 7,164,003 -1.54(-4.57%)
Mar 14, 2011 33.68 33.77 33.44 33.68 3,468,889 -0.31(-0.91%)
Mar 11, 2011 33.70 34.05 33.57 33.99 3,540,542 -0.18(-0.53%)
Mar 10, 2011 34.62 34.64 34.16 34.17 5,469,327 -0.89(-2.54%)
Mar 09, 2011 35.35 35.40 34.86 35.06 2,650,305 -0.21(-0.60%)
Mar 08, 2011 35.25 35.37 35.15 35.27 3,561,358 -0.01(-0.03%)
Mar 07, 2011 35.45 35.46 35.11 35.28 2,188,496 -0.02(-0.06%)
Mar 04, 2011 35.49 35.58 34.97 35.30 2,765,424 -0.14(-0.40%)
Mar 03, 2011 35.10 35.49 35.10 35.44 2,988,293 +0.49(+1.40%)
Mar 02, 2011 34.75 35.00 34.67 34.95 2,714,810 +0.33(+0.95%)
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.