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 (%)
Mar 30, 2007 26.03 26.08 24.90 25.19 692,200 -0.90(-3.45%)
Mar 29, 2007 26.04 26.14 25.76 26.09 214,600 +0.02(+0.08%)
Mar 28, 2007 26.04 26.11 25.80 26.07 149,600 +0.15(+0.58%)
Mar 27, 2007 25.89 25.95 25.78 25.92 96,200 +0.12(+0.47%)
Mar 26, 2007 26.01 26.15 25.64 25.80 194,700 -0.48(-1.83%)
Mar 23, 2007 26.39 26.43 26.17 26.28 99,700 -0.07(-0.27%)
Mar 22, 2007 26.21 26.39 26.14 26.35 103,400 +0.03(+0.11%)
Mar 21, 2007 26.29 26.34 26.16 26.32 148,100 +0.14(+0.53%)
Mar 20, 2007 25.90 26.20 25.88 26.18 95,100 +0.19(+0.73%)
Mar 19, 2007 25.88 26.12 25.70 25.99 96,500 +0.07(+0.27%)
Mar 16, 2007 25.53 26.09 25.50 25.92 83,000 +0.32(+1.25%)
Mar 15, 2007 25.97 26.05 25.58 25.60 131,400 -0.38(-1.46%)
Mar 14, 2007 25.70 25.98 25.53 25.98 172,900 +0.09(+0.35%)
Mar 13, 2007 26.13 26.25 25.87 25.89 111,900 -0.24(-0.92%)
Mar 12, 2007 26.25 26.34 26.00 26.13 91,700 -0.18(-0.68%)
Mar 09, 2007 26.49 26.49 26.08 26.31 97,000 -0.11(-0.42%)
Mar 08, 2007 26.54 26.65 26.32 26.42 109,600 -0.02(-0.08%)
Mar 07, 2007 26.25 26.57 26.15 26.44 175,400 +0.24(+0.92%)
Mar 06, 2007 26.50 26.53 26.16 26.20 127,400 -0.14(-0.53%)
Mar 05, 2007 25.84 26.34 25.70 26.34 253,700 -0.05(-0.19%)
Mar 02, 2007 26.41 26.78 26.39 26.39 121,900 -0.25(-0.94%)
Mar 01, 2007 26.74 26.77 26.23 26.64 167,400 -0.36(-1.33%)
Feb 28, 2007 26.69 27.00 26.48 27.00 196,200 +0.47(+1.77%)
Feb 27, 2007 27.02 27.04 26.30 26.53 573,900 -0.63(-2.32%)
Feb 26, 2007 27.52 27.54 27.15 27.16 230,900 -0.03(-0.11%)
Feb 23, 2007 27.40 27.45 27.10 27.19 698,100 -0.31(-1.13%)
Feb 22, 2007 27.20 27.66 27.12 27.50 788,100 +0.54(+2.00%)
Feb 21, 2007 26.56 27.05 26.45 26.96 269,700 +0.30(+1.13%)
Feb 20, 2007 26.74 26.75 26.50 26.66 294,700 -0.08(-0.30%)
Feb 16, 2007 26.22 26.78 26.22 26.74 226,300 +0.42(+1.60%)
Feb 15, 2007 26.10 26.36 26.10 26.32 176,600 +0.32(+1.23%)
Feb 14, 2007 26.19 26.22 25.86 26.00 406,100 -0.17(-0.65%)
Feb 13, 2007 25.99 26.28 25.90 26.17 283,800 +0.23(+0.89%)
Feb 12, 2007 26.19 26.22 25.86 25.94 161,900 -0.22(-0.84%)
Feb 09, 2007 26.00 26.25 25.75 26.16 174,200 +0.28(+1.08%)
Feb 08, 2007 25.66 25.92 25.56 25.88 65,200 +0.22(+0.86%)
Feb 07, 2007 25.60 25.73 25.54 25.66 132,200 -0.04(-0.16%)
Feb 06, 2007 26.04 26.04 25.59 25.70 281,200 -0.38(-1.46%)
Feb 05, 2007 26.05 26.14 25.92 26.08 214,500 +0.05(+0.19%)
Feb 02, 2007 25.75 26.03 25.67 26.03 109,400 +0.23(+0.89%)
Feb 01, 2007 25.96 26.06 25.77 25.80 110,600 -0.10(-0.39%)
Jan 31, 2007 25.98 26.08 25.80 25.90 157,000 -0.02(-0.08%)
Jan 30, 2007 25.51 25.92 25.40 25.92 159,800 +0.32(+1.25%)
Jan 29, 2007 25.95 25.95 25.58 25.60 157,700 -0.44(-1.69%)
Jan 26, 2007 25.95 26.05 25.76 26.04 189,700 +0.11(+0.42%)
Jan 25, 2007 26.01 26.15 25.77 25.93 226,100 -0.12(-0.46%)
Jan 24, 2007 26.35 26.35 25.90 26.05 363,300 -0.52(-1.96%)
Jan 23, 2007 26.25 26.58 26.05 26.57 542,900 +0.47(+1.80%)
Jan 22, 2007 25.81 26.12 25.75 26.10 296,700 +0.25(+0.97%)
Jan 19, 2007 25.95 26.00 25.75 25.85 349,300 -0.15(-0.58%)
Jan 18, 2007 26.24 26.27 25.72 26.00 792,100 +0.13(+0.50%)
Jan 17, 2007 26.00 26.15 25.60 25.87 719,800 -0.13(-0.50%)
Jan 16, 2007 27.50 28.15 25.91 26.00 1,685,800 -1.10(-4.06%)
Jan 12, 2007 25.30 27.30 25.30 27.10 341,400 +2.00(+7.97%)
Jan 11, 2007 24.90 25.13 24.80 25.10 160,000 +0.37(+1.50%)
Jan 10, 2007 24.70 24.82 24.50 24.73 76,600 +0.07(+0.28%)
Jan 09, 2007 24.80 24.82 24.60 24.66 136,700 -0.32(-1.28%)
Jan 08, 2007 35.94 35.94 24.84 24.98 143,500 -0.04(-0.16%)
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.