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 (%)
Jun 29, 2012 28.02 28.26 27.91 28.22 1,568,302 +0.46(+1.66%)
Jun 28, 2012 27.61 27.81 27.58 27.76 680,653 +0.05(+0.18%)
Jun 27, 2012 27.74 27.87 27.65 27.71 1,507,803 +0.32(+1.17%)
Jun 26, 2012 27.22 27.41 27.16 27.39 3,445,839 +0.39(+1.44%)
Jun 25, 2012 26.84 27.15 26.83 27.00 1,248,158 +0.51(+1.93%)
Jun 22, 2012 26.72 26.77 26.46 26.49 661,558 -0.03(-0.11%)
Jun 21, 2012 26.73 26.86 26.49 26.52 796,916 -0.27(-1.01%)
Jun 20, 2012 26.80 26.84 26.62 26.79 857,781 -0.10(-0.37%)
Jun 19, 2012 26.63 26.91 26.63 26.89 1,291,047 +0.61(+2.32%)
Jun 18, 2012 25.98 26.31 25.97 26.28 570,823 +0.29(+1.12%)
Jun 15, 2012 26.10 26.16 25.91 25.99 631,743 -0.12(-0.46%)
Jun 14, 2012 26.25 26.27 26.06 26.11 541,011 -0.05(-0.19%)
Jun 13, 2012 26.17 26.32 26.13 26.16 596,225 -0.19(-0.72%)
Jun 12, 2012 26.45 26.49 26.34 26.35 502,190 +0.00(+0.00%)
Jun 11, 2012 26.62 26.73 26.34 26.35 549,798 -0.22(-0.83%)
Jun 08, 2012 26.30 26.63 26.14 26.57 285,824 -0.01(-0.04%)
Jun 07, 2012 26.54 26.66 26.40 26.58 508,716 +0.35(+1.33%)
Jun 06, 2012 26.06 26.29 26.06 26.23 405,485 +0.39(+1.51%)
Jun 05, 2012 25.99 26.09 25.84 25.84 355,614 -0.09(-0.34%)
Jun 04, 2012 25.90 25.97 25.85 25.93 824,338 +0.13(+0.50%)
Jun 01, 2012 25.85 26.09 25.70 25.80 629,026 -0.28(-1.07%)
May 31, 2012 26.17 26.21 26.04 26.08 528,651 -0.03(-0.11%)
May 30, 2012 26.13 26.15 25.96 26.11 670,091 -0.16(-0.61%)
May 29, 2012 26.45 26.55 26.19 26.27 659,123 -0.09(-0.34%)
May 25, 2012 26.36 26.45 26.32 26.36 399,500 +0.11(+0.42%)
May 24, 2012 26.39 26.43 26.12 26.25 520,218 +0.02(+0.08%)
May 23, 2012 26.23 26.32 26.11 26.23 839,926 -0.40(-1.50%)
May 22, 2012 26.90 27.03 26.62 26.63 822,547 -0.46(-1.70%)
May 21, 2012 27.28 27.37 27.08 27.09 585,253 -0.06(-0.22%)
May 18, 2012 27.08 27.31 27.00 27.15 836,295 +0.17(+0.63%)
May 17, 2012 26.85 27.03 26.84 26.98 583,655 +0.11(+0.41%)
May 16, 2012 26.52 26.88 26.52 26.87 874,717 +0.29(+1.09%)
May 15, 2012 26.53 26.69 26.48 26.58 1,532,372 +0.30(+1.14%)
May 14, 2012 26.28 26.40 26.21 26.28 721,630 -0.10(-0.38%)
May 11, 2012 26.56 26.66 26.38 26.38 405,482 -0.30(-1.12%)
May 10, 2012 26.68 26.86 26.61 26.68 465,900 +0.00(+0.00%)
May 09, 2012 26.66 26.80 26.59 26.68 566,724 -0.14(-0.52%)
May 08, 2012 27.01 27.02 26.76 26.82 787,194 -0.15(-0.56%)
May 07, 2012 26.85 27.00 26.80 26.97 433,478 +0.08(+0.30%)
May 04, 2012 27.02 27.08 26.73 26.89 596,982 -0.14(-0.52%)
May 03, 2012 26.96 27.05 26.90 27.03 417,026 +0.11(+0.41%)
May 02, 2012 27.36 27.37 26.91 26.92 888,576 -0.48(-1.75%)
May 01, 2012 27.23 27.45 27.20 27.40 398,533 +0.11(+0.40%)
Apr 30, 2012 27.15 27.29 26.98 27.29 634,927 +0.08(+0.29%)
Apr 27, 2012 27.10 27.30 27.10 27.21 1,766,943 +0.13(+0.48%)
Apr 26, 2012 27.18 27.24 27.04 27.08 396,546 -0.11(-0.40%)
Apr 25, 2012 27.48 27.52 27.13 27.19 810,876 -0.09(-0.33%)
Apr 24, 2012 27.42 27.52 27.19 27.28 991,239 +0.07(+0.26%)
Apr 23, 2012 27.19 27.26 27.08 27.21 606,797 -0.05(-0.18%)
Apr 20, 2012 27.38 27.43 27.21 27.26 622,586 +0.00(+0.00%)
Apr 19, 2012 27.37 27.39 27.18 27.26 1,364,390 +0.13(+0.48%)
Apr 18, 2012 27.35 27.40 27.08 27.13 1,037,407 -0.30(-1.09%)
Apr 17, 2012 27.40 27.52 27.36 27.43 525,831 +0.16(+0.59%)
Apr 16, 2012 27.41 27.46 27.25 27.27 956,789 -0.25(-0.91%)
Apr 13, 2012 27.98 28.00 27.50 27.52 517,987 -0.46(-1.64%)
Apr 12, 2012 27.73 27.99 27.73 27.98 663,695 +0.28(+1.01%)
Apr 11, 2012 27.65 27.71 27.52 27.70 2,182,759 +0.19(+0.69%)
Apr 10, 2012 27.72 27.88 27.49 27.51 1,481,209 -0.37(-1.33%)
Apr 09, 2012 27.97 28.04 27.87 27.88 391,169 -0.07(-0.25%)
Apr 05, 2012 27.87 28.05 27.87 27.95 344,363 +0.10(+0.36%)
Apr 04, 2012 27.86 28.02 27.74 27.85 754,473 -0.24(-0.85%)
Apr 03, 2012 28.19 28.20 28.02 28.09 732,749 -0.18(-0.64%)
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.