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 30, 2010 25.89 25.99 25.61 25.98 1,649,766 +0.45(+1.76%)
Jul 29, 2010 25.41 25.67 25.41 25.53 1,090,160 +0.22(+0.87%)
Jul 28, 2010 25.07 25.37 25.07 25.31 1,212,274 +0.36(+1.44%)
Jul 27, 2010 25.04 25.09 24.93 24.95 1,005,546 -0.03(-0.12%)
Jul 26, 2010 25.09 25.13 24.92 24.98 1,061,963 -0.17(-0.68%)
Jul 23, 2010 24.99 25.20 24.99 25.15 1,261,595 +0.14(+0.56%)
Jul 22, 2010 25.07 25.18 24.95 25.01 872,238 +0.14(+0.56%)
Jul 21, 2010 24.93 24.95 24.83 24.87 933,347 +0.08(+0.32%)
Jul 20, 2010 24.83 24.88 24.73 24.79 695,192 -0.17(-0.68%)
Jul 19, 2010 25.18 25.21 24.90 24.96 1,440,599 -0.31(-1.23%)
Jul 16, 2010 25.27 25.35 25.17 25.27 1,024,374 -0.10(-0.39%)
Jul 15, 2010 25.18 25.37 25.07 25.37 1,535,418 +0.38(+1.52%)
Jul 14, 2010 24.79 25.05 24.78 24.99 966,204 +0.29(+1.17%)
Jul 13, 2010 24.65 24.78 24.60 24.70 896,288 +0.21(+0.86%)
Jul 12, 2010 24.54 24.60 24.42 24.49 473,509 -0.05(-0.20%)
Jul 09, 2010 24.54 24.66 24.51 24.54 627,994 -0.08(-0.32%)
Jul 08, 2010 24.44 24.63 24.40 24.62 770,361 +0.19(+0.78%)
Jul 07, 2010 23.79 24.49 23.79 24.43 1,357,591 +0.54(+2.26%)
Jul 06, 2010 24.17 24.29 23.85 23.89 400 -0.22(-0.91%)
Jul 02, 2010 24.11 24.24 24.10 24.11 726,551 -0.08(-0.33%)
Jul 01, 2010 24.08 24.26 23.91 24.19 911,619 +0.20(+0.83%)
Jun 30, 2010 23.61 24.18 23.61 23.99 921,745 +0.39(+1.65%)
Jun 29, 2010 23.90 23.95 23.53 23.60 100 -0.62(-2.56%)
Jun 25, 2010 24.22 24.32 24.20 24.22 302,414 -0.08(-0.33%)
Jun 24, 2010 24.29 24.38 24.24 24.30 601,109 +0.22(+0.91%)
Jun 23, 2010 24.19 24.25 24.03 24.08 393,762 -0.07(-0.29%)
Jun 22, 2010 24.17 24.33 24.15 24.15 481,908 -0.02(-0.08%)
Jun 21, 2010 24.25 24.43 24.12 24.17 1,264,988 +0.07(+0.29%)
Jun 18, 2010 24.10 24.21 23.97 24.10 617,478 +0.10(+0.42%)
Jun 17, 2010 24.15 24.17 23.98 24.00 689,010 -0.09(-0.37%)
Jun 16, 2010 24.05 24.20 24.00 24.09 749,919 +0.03(+0.12%)
Jun 15, 2010 23.81 24.08 23.73 24.06 859,803 +0.27(+1.13%)
Jun 14, 2010 23.66 23.86 23.57 23.79 598,726 +0.24(+1.02%)
Jun 11, 2010 23.35 23.55 23.33 23.55 294,777 +0.25(+1.07%)
Jun 10, 2010 23.37 23.39 23.20 23.30 690,862 +0.21(+0.91%)
Jun 09, 2010 23.14 23.29 23.09 23.09 631,998 -0.03(-0.13%)
Jun 08, 2010 22.96 23.14 22.96 23.12 969,105 +0.25(+1.09%)
Jun 07, 2010 23.03 23.06 22.87 22.87 1,010,174 -0.19(-0.82%)
Jun 04, 2010 23.06 23.44 22.85 23.06 2,310,359 -0.46(-1.96%)
Jun 03, 2010 23.44 23.63 23.44 23.52 643,053 +0.01(+0.04%)
Jun 02, 2010 23.65 23.65 23.46 23.51 682,041 -0.02(-0.08%)
Jun 01, 2010 23.42 23.71 23.40 23.53 834,104 -0.05(-0.21%)
May 28, 2010 23.58 23.83 23.55 23.58 627,550 -0.41(-1.71%)
May 27, 2010 23.90 23.99 23.75 23.99 476,723 +0.26(+1.10%)
May 26, 2010 23.79 23.87 23.68 23.73 573,678 +0.07(+0.30%)
May 25, 2010 23.47 23.74 23.39 23.66 1,694,776 -0.10(-0.42%)
May 24, 2010 23.83 23.91 23.76 23.76 474,263 -0.08(-0.34%)
May 21, 2010 23.55 23.95 23.51 23.84 1,078,309 +0.26(+1.10%)
May 20, 2010 23.43 23.69 23.38 23.58 2,085,256 -0.19(-0.79%)
May 19, 2010 23.53 23.77 23.48 23.77 1,621,539 +0.13(+0.55%)
May 18, 2010 23.70 23.74 23.64 23.64 708,169 +0.19(+0.81%)
May 17, 2010 23.74 23.74 23.40 23.45 1,216,042 -0.30(-1.26%)
May 14, 2010 23.75 24.07 23.67 23.75 968,021 -0.40(-1.66%)
May 13, 2010 24.28 24.34 24.13 24.15 1,038,833 -0.19(-0.78%)
May 12, 2010 24.38 24.55 24.28 24.34 6,527,405 +0.13(+0.54%)
May 11, 2010 24.29 24.30 24.18 24.21 991,614 -0.13(-0.53%)
May 10, 2010 24.30 24.39 24.29 24.34 970,431 +0.24(+1.00%)
May 07, 2010 24.19 24.34 23.66 24.10 2,814,721 -0.08(-0.33%)
May 06, 2010 24.53 24.63 24.06 24.18 2,363,266 -0.51(-2.07%)
May 05, 2010 24.53 24.75 24.49 24.69 1,394,151 -0.07(-0.28%)
May 04, 2010 24.69 24.81 24.53 24.76 1,289,875 -0.11(-0.44%)
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.