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 29, 2010 29.68 29.75 29.60 29.70 1,055,670 +0.16(+0.54%)
Oct 28, 2010 29.72 29.77 29.49 29.54 1,914,766 +0.01(+0.03%)
Oct 27, 2010 29.46 29.59 29.31 29.53 1,797,934 +0.11(+0.37%)
Oct 25, 2010 29.57 29.64 29.33 29.42 1,900,101 +0.29(+1.00%)
Oct 22, 2010 29.22 29.28 29.11 29.13 1,431,969 +0.03(+0.10%)
Oct 21, 2010 29.38 29.41 29.09 29.10 2,153,067 -0.07(-0.24%)
Oct 20, 2010 28.75 29.20 28.74 29.17 3,017,461 +0.77(+2.71%)
Oct 19, 2010 28.30 28.66 28.25 28.40 1,625,977 -0.20(-0.70%)
Oct 18, 2010 28.59 28.66 28.46 28.60 1,170,927 +0.08(+0.28%)
Oct 15, 2010 28.88 28.89 28.52 28.52 2,316,472 -0.28(-0.97%)
Oct 14, 2010 28.77 28.86 28.69 28.80 2,046,810 +0.11(+0.38%)
Oct 13, 2010 28.88 28.91 28.65 28.69 2,345,314 -0.17(-0.59%)
Oct 12, 2010 28.52 28.95 28.44 28.86 2,621,764 +0.56(+1.98%)
Oct 11, 2010 28.96 28.98 28.30 28.30 3,485,764 -0.41(-1.43%)
Oct 08, 2010 28.71 28.79 27.54 28.71 6,926,516 +1.69(+6.25%)
Oct 07, 2010 27.02 27.12 26.90 27.02 1,630,615 +0.23(+0.86%)
Oct 06, 2010 26.87 26.94 26.78 26.79 1,942,957 -0.17(-0.63%)
Oct 05, 2010 26.66 26.98 26.60 26.96 3,000 +0.57(+2.16%)
Oct 04, 2010 26.42 26.57 26.38 26.39 2,828,038 -0.26(-0.98%)
Oct 01, 2010 26.65 27.48 26.56 26.65 4,542,761 -0.83(-3.02%)
Sep 30, 2010 27.57 27.63 27.03 27.48 2,661,229 -0.12(-0.43%)
Sep 29, 2010 27.48 27.70 27.35 27.60 1,798,263 -0.27(-0.97%)
Sep 28, 2010 27.90 28.03 27.85 27.87 959,936 -0.13(-0.46%)
Sep 27, 2010 28.03 28.07 27.88 28.00 1,951,122 +0.10(+0.36%)
Sep 24, 2010 27.58 27.97 27.58 27.90 1,373,030 +0.55(+2.01%)
Sep 23, 2010 27.40 27.51 27.33 27.35 1,684,276 -0.16(-0.58%)
Sep 22, 2010 27.73 27.77 27.37 27.51 1,358,686 +0.05(+0.18%)
Sep 21, 2010 27.56 27.80 27.43 27.46 1,218,264 -0.10(-0.36%)
Sep 20, 2010 27.92 27.92 27.53 27.56 2,082,739 -0.20(-0.72%)
Sep 17, 2010 27.76 27.79 27.56 27.76 2,378,195 +0.37(+1.35%)
Sep 15, 2010 27.48 27.53 27.38 27.39 695,753 -0.16(-0.58%)
Sep 14, 2010 27.22 27.57 27.22 27.55 700 +0.34(+1.25%)
Sep 13, 2010 27.08 27.25 27.07 27.21 891,049 +0.27(+1.00%)
Sep 10, 2010 26.97 27.15 26.92 26.94 1,114,442 -0.10(-0.37%)
Sep 09, 2010 26.87 27.08 26.83 27.04 2,228,714 +0.20(+0.75%)
Sep 08, 2010 26.86 26.99 26.83 26.84 1,120,636 -0.04(-0.15%)
Sep 07, 2010 26.73 26.99 26.73 26.88 1,830,096 -0.08(-0.30%)
Sep 03, 2010 26.67 26.97 26.51 26.96 1,853,050 +0.46(+1.74%)
Sep 02, 2010 26.35 26.54 26.35 26.50 679,816 +0.20(+0.76%)
Sep 01, 2010 26.19 26.31 26.14 26.30 1,099,073 +0.31(+1.19%)
Aug 31, 2010 25.99 26.32 25.96 25.99 400 -0.18(-0.69%)
Aug 30, 2010 26.24 26.36 26.12 26.17 791,066 +0.06(+0.23%)
Aug 27, 2010 26.11 26.19 25.93 26.11 1,035,654 +0.24(+0.93%)
Aug 26, 2010 25.82 25.89 25.77 25.87 194 +0.24(+0.94%)
Aug 25, 2010 25.76 25.86 25.63 25.63 967,355 -0.23(-0.89%)
Aug 24, 2010 25.86 25.95 25.78 25.86 100 -0.52(-1.97%)
Aug 23, 2010 26.28 26.38 26.24 26.38 793,434 +0.16(+0.61%)
Aug 20, 2010 26.18 26.25 26.07 26.22 792,135 +0.05(+0.19%)
Aug 19, 2010 26.34 26.42 26.11 26.17 1,390,231 +0.09(+0.35%)
Aug 18, 2010 26.01 26.20 25.90 26.08 1,228,222 +0.00(+0.00%)
Aug 17, 2010 26.00 26.10 25.91 26.08 1,045,055 +0.14(+0.54%)
Aug 16, 2010 26.11 26.24 25.88 25.94 550,181 -0.03(-0.12%)
Aug 13, 2010 25.97 26.09 25.94 25.97 613,206 +0.02(+0.08%)
Aug 12, 2010 25.81 26.10 25.74 25.95 1,677,324 +0.46(+1.80%)
Aug 11, 2010 25.59 25.68 25.45 25.49 1,045,239 -0.23(-0.89%)
Aug 10, 2010 25.68 25.84 25.61 25.72 976,594 -0.13(-0.50%)
Aug 09, 2010 25.80 26.01 25.72 25.85 1,396,131 +0.17(+0.66%)
Aug 06, 2010 25.68 26.08 25.68 25.68 2,790,158 -0.46(-1.76%)
Aug 05, 2010 26.65 26.75 26.14 26.14 2,789,478 -0.21(-0.80%)
Aug 04, 2010 26.00 26.35 25.99 26.35 500 +0.58(+2.25%)
Aug 03, 2010 25.86 25.87 25.70 25.77 963,265 -0.22(-0.85%)
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.