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 (%)
Oct 31, 2011 30.52 30.66 30.40 30.41 2,325,925 -0.62(-2.00%)
Oct 28, 2011 30.86 31.10 30.85 31.03 665,747 -0.08(-0.26%)
Oct 27, 2011 31.01 31.15 30.83 31.11 1,564,706 +0.53(+1.73%)
Oct 26, 2011 30.95 31.08 30.50 30.58 1,012,922 -0.23(-0.75%)
Oct 25, 2011 31.17 31.17 30.81 30.81 819,921 -0.30(-0.96%)
Oct 24, 2011 30.99 31.20 30.99 31.11 1,254,748 +0.35(+1.14%)
Oct 21, 2011 31.01 31.13 30.76 30.76 870,252 -0.02(-0.06%)
Oct 20, 2011 30.57 30.78 30.28 30.78 722,169 +0.16(+0.52%)
Oct 19, 2011 31.05 31.09 30.59 30.62 1,607,957 -0.27(-0.87%)
Oct 18, 2011 30.70 30.95 30.57 30.89 1,280,871 -0.04(-0.13%)
Oct 17, 2011 30.91 31.06 30.83 30.93 1,020,622 -0.25(-0.80%)
Oct 14, 2011 31.09 31.21 31.01 31.18 1,172,941 +0.37(+1.20%)
Oct 13, 2011 30.57 30.87 30.43 30.81 814,652 +0.36(+1.18%)
Oct 12, 2011 30.49 30.61 30.30 30.45 1,144,323 -0.05(-0.16%)
Oct 11, 2011 29.97 30.57 29.86 30.50 1,257,623 +0.41(+1.36%)
Oct 10, 2011 30.23 30.35 29.95 30.09 1,084,339 +0.20(+0.67%)
Oct 07, 2011 29.99 30.12 29.81 29.89 983,793 -0.21(-0.70%)
Oct 06, 2011 29.98 30.18 29.98 30.10 770,560 +0.10(+0.33%)
Oct 05, 2011 29.87 30.00 29.77 30.00 839,432 +0.28(+0.94%)
Oct 04, 2011 29.48 29.74 29.33 29.72 1,557,559 +0.15(+0.51%)
Oct 03, 2011 29.42 29.83 29.32 29.57 2,705,223 -0.09(-0.32%)
Sep 30, 2011 30.12 30.12 29.62 29.66 3,067,801 -1.05(-3.43%)
Sep 29, 2011 30.32 30.72 30.31 30.72 1,019,101 +0.68(+2.26%)
Sep 28, 2011 30.53 30.64 29.98 30.04 1,555,085 -0.68(-2.21%)
Sep 27, 2011 31.00 31.09 30.70 30.72 1,785,784 +0.18(+0.58%)
Sep 26, 2011 30.23 30.69 30.23 30.54 1,693,198 +0.41(+1.36%)
Sep 23, 2011 30.14 30.38 30.07 30.13 2,049,618 -0.26(-0.86%)
Sep 22, 2011 30.59 30.81 30.18 30.39 4,150,173 -0.72(-2.31%)
Sep 21, 2011 31.77 31.82 31.06 31.11 2,128,440 -0.63(-1.98%)
Sep 20, 2011 31.98 32.05 31.74 31.74 1,923,940 -0.03(-0.09%)
Sep 19, 2011 31.83 31.89 31.61 31.77 1,625,086 -0.25(-0.78%)
Sep 16, 2011 32.35 32.35 32.02 32.02 2,890,938 -0.36(-1.11%)
Sep 15, 2011 32.77 32.82 32.31 32.38 1,592,758 -0.41(-1.25%)
Sep 14, 2011 32.73 32.88 32.70 32.79 1,184,587 -0.03(-0.09%)
Sep 13, 2011 33.07 33.14 32.70 32.82 821,312 -0.28(-0.85%)
Sep 12, 2011 33.09 33.19 32.90 33.10 1,042,815 +0.00(+0.00%)
Sep 09, 2011 33.30 33.31 32.93 33.10 1,738,546 -0.28(-0.84%)
Sep 08, 2011 33.36 33.52 33.32 33.38 2,881,871 -0.13(-0.39%)
Sep 07, 2011 33.68 33.76 33.44 33.51 717,931 +0.12(+0.36%)
Sep 06, 2011 33.40 33.51 33.15 33.39 1,331,079 -0.53(-1.56%)
Sep 02, 2011 33.55 34.04 33.51 33.92 1,630,120 +0.20(+0.59%)
Sep 01, 2011 33.94 34.08 33.67 33.72 1,858,592 -0.39(-1.14%)
Aug 31, 2011 34.10 34.21 34.06 34.11 1,263,987 +0.00(+0.00%)
Aug 30, 2011 33.93 34.17 33.80 34.11 1,716,043 -0.08(-0.23%)
Aug 29, 2011 34.11 34.19 33.96 34.19 1,914,024 +0.23(+0.68%)
Aug 26, 2011 33.44 34.00 33.28 33.96 1,320,041 +0.56(+1.68%)
Aug 25, 2011 33.29 33.46 33.10 33.40 1,020,121 +0.05(+0.15%)
Aug 24, 2011 33.69 33.86 33.23 33.35 2,682,911 -0.46(-1.36%)
Aug 23, 2011 33.50 33.84 33.41 33.81 3,641,640 +0.51(+1.53%)
Aug 22, 2011 33.41 33.43 33.20 33.30 1,169,131 +0.21(+0.63%)
Aug 19, 2011 32.78 33.19 32.76 33.09 1,422,756 +0.37(+1.13%)
Aug 18, 2011 32.78 32.86 32.46 32.72 1,801,927 -0.45(-1.36%)
Aug 17, 2011 33.00 33.29 32.99 33.17 1,657,892 +0.31(+0.94%)
Aug 16, 2011 32.42 32.90 32.36 32.86 1,401,490 +0.25(+0.77%)
Aug 15, 2011 32.50 32.63 32.42 32.61 1,002,843 +0.30(+0.93%)
Aug 12, 2011 32.12 32.43 32.12 32.31 1,138,214 +0.10(+0.31%)
Aug 11, 2011 31.89 32.29 31.89 32.21 2,279,410 +0.85(+2.71%)
Aug 10, 2011 31.66 31.71 31.36 31.36 2,124,846 -0.31(-0.98%)
Aug 09, 2011 32.13 31.98 31.27 31.67 3,669,266 +0.32(+1.02%)
Aug 08, 2011 31.64 31.77 31.28 31.35 4,058,366 -0.85(-2.64%)
Aug 05, 2011 32.21 32.35 31.90 32.20 3,373,560 +0.19(+0.59%)
Aug 04, 2011 32.32 32.35 31.98 32.01 3,009,458 -0.64(-1.96%)
Aug 03, 2011 32.62 32.69 32.40 32.65 1,856,755 -0.16(-0.49%)
Aug 02, 2011 32.50 32.93 32.40 32.81 2,368,425 +0.27(+0.83%)
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.