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 30, 2009 25.79 25.80 24.63 25.45 5,506,863 -0.42(-1.62%)
Jun 29, 2009 25.97 26.04 25.75 25.87 1,150,203 -0.01(-0.04%)
Jun 26, 2009 25.95 26.09 25.82 25.88 1,470,219 -0.20(-0.77%)
Jun 25, 2009 26.02 26.20 25.95 26.08 1,239,906 +0.15(+0.58%)
Jun 24, 2009 26.20 26.31 25.89 25.93 1,725,457 -0.13(-0.50%)
Jun 23, 2009 25.98 26.15 25.70 26.06 2,881,063 +0.40(+1.56%)
Jun 22, 2009 25.54 25.72 25.26 25.66 4,629,116 -0.34(-1.31%)
Jun 19, 2009 26.30 26.38 25.83 26.00 3,664,670 -0.29(-1.10%)
Jun 18, 2009 26.39 26.47 26.11 26.29 1,630,124 -0.16(-0.60%)
Jun 17, 2009 26.17 26.56 25.95 26.45 3,135,199 +0.12(+0.46%)
Jun 16, 2009 26.45 26.53 26.06 26.33 3,478,002 -0.06(-0.23%)
Jun 15, 2009 26.76 26.80 26.17 26.39 5,656,849 -0.93(-3.40%)
Jun 12, 2009 27.43 27.54 27.08 27.32 2,365,413 -0.35(-1.26%)
Jun 11, 2009 27.65 27.85 27.52 27.67 2,886,249 +0.11(+0.40%)
Jun 10, 2009 27.94 27.96 27.37 27.56 3,263,621 -0.31(-1.11%)
Jun 09, 2009 27.60 27.93 27.51 27.87 2,359,981 +0.32(+1.16%)
Jun 08, 2009 27.56 27.58 27.21 27.55 2,506,064 -0.40(-1.43%)
Jun 05, 2009 28.04 28.08 27.74 27.95 2,878,891 -0.20(-0.71%)
Jun 04, 2009 27.62 28.15 27.51 28.15 3,202,552 +0.65(+2.36%)
Jun 03, 2009 28.02 28.10 27.25 27.50 3,733,127 -1.07(-3.75%)
Jun 02, 2009 28.59 28.66 28.24 28.57 3,779,109 -0.30(-1.04%)
Jun 01, 2009 28.41 28.87 28.36 28.87 4,432,033 +0.98(+3.51%)
May 29, 2009 27.96 28.00 27.79 27.89 2,246,232 +0.13(+0.47%)
May 28, 2009 27.66 28.02 27.54 27.76 2,591,373 +0.05(+0.18%)
May 27, 2009 27.75 27.91 27.51 27.71 2,225,484 +0.00(+0.00%)
May 26, 2009 27.39 27.80 27.34 27.71 3,175,679 +0.08(+0.29%)
May 22, 2009 27.30 27.65 27.19 27.63 3,919,930 +0.43(+1.58%)
May 21, 2009 26.77 27.28 26.58 27.20 2,863,427 +0.15(+0.55%)
May 20, 2009 27.06 27.32 26.81 27.05 3,307,697 +0.15(+0.56%)
May 19, 2009 26.89 27.00 26.72 26.90 2,332,084 +0.01(+0.04%)
May 18, 2009 26.12 27.45 26.06 26.89 2,302,572 +0.74(+2.83%)
May 15, 2009 26.82 26.86 26.02 26.15 2,378,929 -0.89(-3.29%)
May 14, 2009 26.63 27.04 26.57 27.04 1,709,519 +0.54(+2.04%)
May 13, 2009 26.85 26.89 26.47 26.50 2,667,508 -0.34(-1.27%)
May 12, 2009 27.00 27.20 26.59 26.84 2,713,442 +0.16(+0.60%)
May 11, 2009 26.36 26.75 26.22 26.68 1,691,694 -0.05(-0.19%)
May 08, 2009 26.42 26.86 26.27 26.73 3,061,029 +0.57(+2.18%)
May 07, 2009 26.48 26.52 26.05 26.16 2,429,382 +0.10(+0.39%)
May 06, 2009 25.92 26.10 25.79 26.06 1,590,448 +0.34(+1.31%)
May 05, 2009 25.84 25.93 25.45 25.72 2,030,498 -0.15(-0.58%)
May 04, 2009 26.16 26.39 25.57 25.87 3,085,759 -0.24(-0.92%)
May 01, 2009 25.48 26.25 25.27 26.11 3,240,096 +0.82(+3.24%)
Apr 30, 2009 24.94 25.36 24.84 25.29 2,478,887 +0.43(+1.73%)
Apr 29, 2009 24.42 24.90 24.36 24.86 1,360,675 +0.61(+2.52%)
Apr 28, 2009 24.08 24.39 24.08 24.25 639,007 -0.05(-0.21%)
Apr 27, 2009 23.97 24.50 23.96 24.30 1,701,255 -0.45(-1.82%)
Apr 24, 2009 24.64 24.89 24.55 24.75 1,979,605 +0.15(+0.61%)
Apr 23, 2009 24.30 24.65 24.18 24.60 1,187,420 +0.36(+1.49%)
Apr 22, 2009 24.14 24.31 24.05 24.24 1,364,407 +0.20(+0.83%)
Apr 21, 2009 23.63 24.24 23.60 24.04 1,034,373 +0.37(+1.56%)
Apr 20, 2009 23.99 23.99 23.56 23.67 1,465,090 -0.84(-3.43%)
Apr 17, 2009 24.50 24.75 24.33 24.51 1,264,966 +0.03(+0.12%)
Apr 16, 2009 24.55 24.64 24.23 24.48 2,051,291 -0.07(-0.29%)
Apr 15, 2009 24.52 24.70 24.32 24.55 1,343,752 -0.19(-0.77%)
Apr 14, 2009 24.59 24.86 24.48 24.74 1,506,493 +0.09(+0.37%)
Apr 13, 2009 24.36 24.65 24.29 24.65 1,174,905 -0.34(-1.36%)
Apr 09, 2009 24.75 24.99 24.20 24.99 1,377,483 +0.67(+2.75%)
Apr 08, 2009 24.20 24.52 24.11 24.32 1,355,453 -0.06(-0.25%)
Apr 07, 2009 24.60 24.76 24.30 24.38 986,616 -0.42(-1.69%)
Apr 06, 2009 24.92 24.95 24.48 24.80 1,828,405 -0.20(-0.80%)
Apr 03, 2009 24.83 25.02 24.65 25.00 1,676,587 +0.14(+0.56%)
Apr 02, 2009 24.66 24.97 24.56 24.86 2,937,896 +0.59(+2.43%)
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.