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 28, 2010 23.58 23.83 23.55 23.58 627,550 -0.41(-1.71%)
May 27, 2010 23.90 23.99 23.75 23.99 476,723 +0.26(+1.10%)
May 26, 2010 23.79 23.87 23.68 23.73 573,678 +0.07(+0.30%)
May 25, 2010 23.47 23.74 23.39 23.66 1,694,776 -0.10(-0.42%)
May 24, 2010 23.83 23.91 23.76 23.76 474,263 -0.08(-0.34%)
May 21, 2010 23.55 23.95 23.51 23.84 1,078,309 +0.26(+1.10%)
May 20, 2010 23.43 23.69 23.38 23.58 2,085,256 -0.19(-0.79%)
May 19, 2010 23.53 23.77 23.48 23.77 1,621,539 +0.13(+0.55%)
May 18, 2010 23.70 23.74 23.64 23.64 708,169 +0.19(+0.81%)
May 17, 2010 23.74 23.74 23.40 23.45 1,216,042 -0.30(-1.26%)
May 14, 2010 23.75 24.07 23.67 23.75 968,021 -0.40(-1.66%)
May 13, 2010 24.28 24.34 24.13 24.15 1,038,833 -0.19(-0.78%)
May 12, 2010 24.38 24.55 24.28 24.34 6,527,405 +0.13(+0.54%)
May 11, 2010 24.29 24.30 24.18 24.21 991,614 -0.13(-0.53%)
May 10, 2010 24.30 24.39 24.29 24.34 970,431 +0.24(+1.00%)
May 07, 2010 24.19 24.34 23.66 24.10 2,814,721 -0.08(-0.33%)
May 06, 2010 24.53 24.63 24.06 24.18 2,363,266 -0.51(-2.07%)
May 05, 2010 24.53 24.75 24.49 24.69 1,394,151 -0.07(-0.28%)
May 04, 2010 24.69 24.81 24.53 24.76 1,289,875 -0.11(-0.44%)
May 03, 2010 24.93 24.93 24.75 24.87 854,477 -0.03(-0.12%)
Apr 30, 2010 24.68 24.91 24.64 24.90 1,347,243 +0.20(+0.81%)
Apr 29, 2010 24.53 24.77 24.53 24.70 693,879 +0.22(+0.90%)
Apr 28, 2010 24.51 24.59 24.41 24.48 1,805,626 +0.10(+0.41%)
Apr 27, 2010 24.69 24.70 24.37 24.38 1,498,730 -0.35(-1.42%)
Apr 26, 2010 24.97 25.00 24.70 24.73 1,377,686 -0.02(-0.08%)
Apr 23, 2010 25.01 25.03 24.72 24.75 1,463,814 -0.27(-1.08%)
Apr 22, 2010 24.89 25.03 24.76 25.02 1,288,914 +0.09(+0.36%)
Apr 21, 2010 24.74 25.04 24.74 24.93 1,393,140 +0.20(+0.81%)
Apr 20, 2010 24.67 24.79 24.63 24.73 1,833,569 +0.16(+0.65%)
Apr 19, 2010 24.60 24.70 24.48 24.57 1,530,999 -0.01(-0.04%)
Apr 16, 2010 24.74 24.80 24.55 24.58 2,067,582 -0.16(-0.65%)
Apr 15, 2010 24.54 24.76 24.46 24.74 1,675,884 +0.14(+0.57%)
Apr 14, 2010 24.64 24.70 24.58 24.60 1,939,745 +0.06(+0.24%)
Apr 13, 2010 24.50 24.58 24.35 24.54 672,243 +0.07(+0.29%)
Apr 12, 2010 24.58 24.68 24.40 24.47 1,272,945 +0.11(+0.45%)
Apr 09, 2010 24.39 24.53 24.32 24.36 918,382 +0.01(+0.04%)
Apr 08, 2010 24.48 24.50 24.32 24.35 1,688,879 -0.19(-0.77%)
Apr 07, 2010 24.50 24.62 24.35 24.54 2,023,414 +0.08(+0.33%)
Apr 06, 2010 24.51 24.64 24.37 24.46 1,169,821 -0.07(-0.29%)
Apr 05, 2010 24.46 24.62 24.44 24.53 1,843,530 +0.12(+0.49%)
Apr 01, 2010 24.25 24.41 24.41 24.41 1,133,100 +0.19(+0.78%)
Mar 31, 2010 24.49 24.55 24.17 24.22 1,548,434 -0.39(-1.58%)
Mar 30, 2010 24.55 24.66 24.45 24.61 1,205,898 +0.16(+0.65%)
Mar 29, 2010 24.19 24.48 24.18 24.45 1,438,204 +0.41(+1.71%)
Mar 26, 2010 24.10 24.19 23.98 24.04 1,235,570 -0.06(-0.25%)
Mar 25, 2010 24.34 24.38 24.06 24.10 1,383,495 -0.28(-1.15%)
Mar 24, 2010 24.38 24.42 24.22 24.38 1,053,352 +0.00(+0.00%)
Mar 23, 2010 24.70 24.68 24.31 24.38 1,430,639 -0.32(-1.30%)
Mar 22, 2010 24.66 24.87 24.56 24.70 1,058,791 -0.09(-0.36%)
Mar 19, 2010 24.87 24.93 24.69 24.79 946,846 -0.12(-0.48%)
Mar 18, 2010 24.74 24.98 24.74 24.91 1,449,231 +0.19(+0.77%)
Mar 17, 2010 24.51 24.80 24.50 24.72 1,526,120 +0.21(+0.86%)
Mar 16, 2010 24.49 24.58 24.43 24.51 1,148,922 +0.06(+0.25%)
Mar 15, 2010 24.43 24.45 24.42 24.45 1,331,338 -0.13(-0.53%)
Mar 12, 2010 24.56 24.64 24.52 24.58 1,148,622 +0.14(+0.57%)
Mar 11, 2010 24.53 24.53 24.36 24.44 1,127,899 -0.08(-0.33%)
Mar 10, 2010 24.48 24.70 24.24 24.52 2,122,394 -0.09(-0.37%)
Mar 09, 2010 24.77 24.77 24.56 24.61 1,748,479 -0.29(-1.16%)
Mar 08, 2010 24.98 25.00 24.83 24.90 885,670 -0.08(-0.32%)
Mar 05, 2010 25.09 25.12 24.92 24.98 909,049 +0.03(+0.12%)
Mar 04, 2010 25.01 25.06 24.84 24.95 991,259 -0.16(-0.64%)
Mar 03, 2010 25.06 25.26 25.06 25.11 1,267,712 +0.02(+0.08%)
Mar 02, 2010 25.07 25.13 24.85 25.09 1,490,617 +0.00(+0.00%)
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.