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 (%)
May 30, 2008 35.13 36.06 35.03 35.81 1,545,834 +0.62(+1.76%)
May 29, 2008 35.66 35.87 34.83 35.19 2,353,807 -0.83(-2.30%)
May 28, 2008 35.59 36.23 35.56 36.02 2,020,578 +0.12(+0.33%)
May 27, 2008 36.00 36.15 35.75 35.90 1,257,242 -0.18(-0.50%)
May 26, 2008 35.94 36.14 35.65 36.08 0 +0.02(+0.06%)
May 23, 2008 35.94 36.14 35.65 36.06 699,671 +0.16(+0.45%)
May 22, 2008 36.75 36.95 35.76 35.90 2,076,849 -1.00(-2.71%)
May 21, 2008 36.36 36.97 36.28 36.90 1,340,973 +0.47(+1.29%)
May 20, 2008 36.33 36.85 36.23 36.43 1,316,341 +0.13(+0.36%)
May 19, 2008 37.07 37.10 36.18 36.30 1,594,767 -0.48(-1.31%)
May 16, 2008 36.56 37.11 36.52 36.78 1,930,349 +0.34(+0.93%)
May 15, 2008 36.50 36.52 35.80 36.44 1,945,336 -0.03(-0.08%)
May 14, 2008 36.65 36.84 36.41 36.47 1,525,073 -0.40(-1.09%)
May 13, 2008 37.00 37.17 36.44 36.87 1,391,548 -0.21(-0.57%)
May 12, 2008 37.60 37.65 37.05 37.08 1,193,923 -0.40(-1.06%)
May 09, 2008 37.78 37.79 37.05 37.48 2,284,625 +0.36(+0.97%)
May 08, 2008 37.07 37.32 36.84 37.12 2,031,874 +0.22(+0.60%)
May 07, 2008 36.80 36.93 36.56 36.90 1,684,127 +0.05(+0.14%)
May 06, 2008 36.15 37.35 36.12 36.85 4,045,664 +0.64(+1.77%)
May 05, 2008 36.39 36.75 35.93 36.21 1,375,897 -0.32(-0.88%)
May 02, 2008 35.73 36.63 35.73 36.53 1,511,616 +0.58(+1.61%)
May 01, 2008 36.41 36.49 35.37 35.95 2,808,967 -0.65(-1.78%)
Apr 30, 2008 36.57 36.86 36.16 36.60 1,750,985 +0.39(+1.08%)
Apr 29, 2008 37.10 37.10 36.14 36.21 2,177,689 -0.58(-1.58%)
Apr 28, 2008 37.20 37.20 36.30 36.79 2,194,759 +0.07(+0.19%)
Apr 25, 2008 36.70 37.16 36.51 36.72 1,633,384 -0.18(-0.49%)
Apr 24, 2008 37.30 37.34 36.52 36.90 2,915,258 -0.66(-1.76%)
Apr 23, 2008 38.22 38.22 37.50 37.56 3,082,514 -0.64(-1.68%)
Apr 22, 2008 37.63 38.50 37.63 38.20 2,583,205 +0.68(+1.81%)
Apr 21, 2008 38.25 38.25 37.05 37.52 3,079,140 -1.34(-3.45%)
Apr 18, 2008 39.26 39.26 38.25 38.86 2,430,054 -0.49(-1.26%)
Apr 17, 2008 39.80 39.82 39.05 39.35 2,010,481 -0.12(-0.29%)
Apr 16, 2008 39.75 39.80 39.09 39.47 2,340,941 +0.00(+0.00%)
Apr 15, 2008 39.47 39.75 39.30 39.47 1,718,385 +0.51(+1.31%)
Apr 14, 2008 38.91 38.98 38.69 38.96 2,403,375 +0.24(+0.62%)
Apr 11, 2008 38.60 39.37 38.48 38.72 1,615,983 -0.45(-1.15%)
Apr 10, 2008 39.69 39.82 38.87 39.17 2,214,481 +0.03(+0.08%)
Apr 09, 2008 38.54 39.55 38.15 39.14 2,067,212 +1.09(+2.86%)
Apr 08, 2008 38.32 38.40 37.92 38.05 1,397,151 -0.34(-0.89%)
Apr 07, 2008 38.89 39.05 38.19 38.39 2,296,484 -0.27(-0.70%)
Apr 04, 2008 38.27 38.69 38.02 38.66 1,787,779 +0.37(+0.97%)
Apr 03, 2008 38.01 38.29 37.68 38.29 2,125,981 +0.33(+0.87%)
Apr 02, 2008 36.81 37.96 36.75 37.96 1,792,958 +1.06(+2.87%)
Apr 01, 2008 35.79 37.03 35.38 36.90 4,000,396 +0.47(+1.29%)
Mar 31, 2008 37.30 37.44 36.00 36.43 3,992,439 -1.17(-3.11%)
Mar 28, 2008 37.80 37.84 36.96 37.60 2,061,339 -0.75(-1.96%)
Mar 27, 2008 38.50 38.85 38.03 38.35 2,749,411 -0.57(-1.46%)
Mar 26, 2008 39.24 39.63 38.62 38.92 3,331,557 +0.25(+0.65%)
Mar 25, 2008 38.27 39.55 38.00 38.67 3,981,846 +1.46(+3.93%)
Mar 24, 2008 36.16 37.70 36.16 37.21 3,800,202 +1.16(+3.21%)
Mar 21, 2008 37.29 37.29 35.83 36.05 7,879,172 +0.00(+0.00%)
Mar 20, 2008 37.29 37.29 35.83 36.05 7,878,172 -1.95(-5.13%)
Mar 19, 2008 38.70 38.90 36.80 38.00 10,604,269 -0.90(-2.31%)
Mar 18, 2008 38.53 39.75 38.51 38.90 4,338,176 +0.35(+0.91%)
Mar 17, 2008 40.52 40.52 38.29 38.55 6,630,794 -2.65(-6.43%)
Mar 14, 2008 42.66 42.66 40.65 41.20 3,141,271 -1.24(-2.92%)
Mar 13, 2008 42.39 42.91 42.05 42.44 2,893,826 +0.45(+1.07%)
Mar 12, 2008 41.73 42.50 41.25 41.99 2,202,345 -0.15(-0.36%)
Mar 11, 2008 41.20 42.41 40.86 42.14 3,380,123 +1.66(+4.10%)
Mar 10, 2008 39.24 40.85 38.56 40.48 5,076,129 +0.72(+1.81%)
Mar 07, 2008 40.53 40.53 39.35 39.76 4,820,049 -1.68(-4.05%)
Mar 06, 2008 42.37 42.68 40.61 41.44 3,968,331 -0.25(-0.60%)
Mar 05, 2008 41.79 42.67 41.35 41.69 2,804,164 +0.24(+0.58%)
Mar 04, 2008 42.50 42.74 40.50 41.45 7,128,965 -1.11(-2.61%)
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.