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 (%)
Mar 31, 2009 23.95 24.56 23.69 24.49 1,946,863 +0.59(+2.47%)
Mar 30, 2009 23.44 23.90 23.14 23.90 2,008,798 -0.28(-1.16%)
Mar 26, 2009 24.13 24.35 24.00 24.18 1,525,115 +0.14(+0.58%)
Mar 25, 2009 24.34 24.61 23.92 24.04 2,676,745 -0.50(-2.04%)
Mar 24, 2009 24.90 24.92 24.45 24.54 2,307,245 -0.69(-2.73%)
Mar 23, 2009 25.05 25.23 24.76 25.23 4,087,679 +0.22(+0.88%)
Mar 20, 2009 25.00 25.19 24.69 25.01 3,588,375 +0.12(+0.50%)
Mar 19, 2009 25.17 25.49 24.77 24.89 6,421,850 +0.33(+1.32%)
Mar 18, 2009 24.38 24.74 24.07 24.56 1,976,051 +0.15(+0.61%)
Mar 17, 2009 24.15 24.46 24.01 24.41 1,842,397 +0.21(+0.87%)
Mar 16, 2009 23.84 24.27 23.66 24.20 986,841 +0.49(+2.07%)
Mar 13, 2009 23.95 24.03 23.50 23.71 0 -0.11(-0.46%)
Mar 12, 2009 23.15 23.85 23.09 23.82 1,012,876 +0.59(+2.54%)
Mar 11, 2009 23.61 23.80 23.00 23.23 1,078,473 -0.27(-1.15%)
Mar 10, 2009 23.41 23.74 23.11 23.50 908,654 +0.30(+1.29%)
Mar 09, 2009 23.29 23.55 23.07 23.20 948,753 -0.20(-0.85%)
Mar 06, 2009 23.11 23.40 22.96 23.40 0 +0.43(+1.87%)
Mar 05, 2009 23.06 23.11 22.84 22.97 568,794 -0.46(-1.96%)
Mar 04, 2009 22.91 23.44 22.91 23.43 1,393,216 +0.93(+4.13%)
Mar 02, 2009 23.25 23.50 22.49 22.50 2,031,468 -1.12(-4.74%)
Feb 27, 2009 23.75 23.75 23.43 23.62 0 -0.24(-1.01%)
Feb 26, 2009 23.80 24.22 23.69 23.86 722,209 +0.05(+0.21%)
Feb 25, 2009 23.47 23.92 23.24 23.81 1,132,697 +0.21(+0.89%)
Feb 24, 2009 23.21 23.63 23.12 23.60 837,602 +0.23(+0.98%)
Feb 23, 2009 23.58 23.68 23.15 23.37 1,459,236 +0.04(+0.17%)
Feb 20, 2009 23.28 23.41 23.00 23.33 1,723,881 -0.33(-1.39%)
Feb 19, 2009 23.48 23.69 23.33 23.66 1,089,926 +0.53(+2.29%)
Feb 18, 2009 23.44 23.54 23.06 23.13 1,348,677 -0.53(-2.24%)
Feb 17, 2009 24.00 24.22 23.42 23.66 1,856,313 -0.83(-3.39%)
Feb 13, 2009 24.89 24.89 24.35 24.49 1,684,268 -0.07(-0.29%)
Feb 12, 2009 24.60 24.71 24.35 24.56 813,894 -0.12(-0.49%)
Feb 11, 2009 24.93 25.02 24.55 24.68 902,685 -0.26(-1.04%)
Feb 10, 2009 25.33 25.69 24.75 24.94 2,939,357 -0.29(-1.15%)
Feb 09, 2009 25.39 25.48 25.00 25.23 1,369,570 +0.15(+0.60%)
Feb 06, 2009 24.91 25.19 24.75 25.08 2,461,809 +0.35(+1.40%)
Feb 05, 2009 24.07 24.81 23.95 24.73 1,581,174 +0.68(+2.84%)
Feb 04, 2009 24.28 24.41 23.97 24.05 1,414,731 -0.17(-0.70%)
Feb 03, 2009 24.52 24.78 24.13 24.22 1,158,889 -0.54(-2.18%)
Feb 02, 2009 24.80 24.83 24.44 24.76 796,848 -0.18(-0.72%)
Jan 30, 2009 25.13 25.35 24.85 24.94 0 -0.17(-0.68%)
Jan 29, 2009 25.23 25.23 24.99 25.11 885,681 -0.54(-2.11%)
Jan 28, 2009 25.26 25.80 25.01 25.65 1,465,240 +0.45(+1.79%)
Jan 27, 2009 25.45 25.58 25.07 25.20 782,957 -0.29(-1.14%)
Jan 26, 2009 25.70 25.96 25.45 25.49 2,161,839 +0.16(+0.63%)
Jan 23, 2009 24.93 25.61 24.81 25.33 1,013,166 +0.17(+0.68%)
Jan 22, 2009 25.50 25.66 24.67 25.16 1,008,410 -0.60(-2.33%)
Jan 21, 2009 24.72 25.89 24.60 25.76 1,040,789 +0.85(+3.41%)
Jan 20, 2009 25.29 25.73 24.78 24.91 907,896 -0.38(-1.50%)
Jan 16, 2009 25.22 25.42 25.02 25.29 936,641 +0.33(+1.32%)
Jan 15, 2009 24.35 24.96 24.33 24.96 1,213,974 +0.35(+1.42%)
Jan 14, 2009 24.52 25.12 24.17 24.61 598,522 -0.06(-0.24%)
Jan 13, 2009 24.63 25.09 24.50 24.67 1,112,628 +0.00(+0.00%)
Jan 12, 2009 26.33 26.38 24.60 24.67 1,653,342 -1.78(-6.73%)
Jan 09, 2009 26.18 26.53 26.13 26.45 1,006,789 +0.20(+0.76%)
Jan 08, 2009 25.83 26.40 25.83 26.25 1,026,421 +0.08(+0.31%)
Jan 07, 2009 26.79 26.91 26.06 26.17 1,366,762 -0.98(-3.61%)
Jan 06, 2009 26.63 27.21 26.42 27.15 1,571,693 +0.83(+3.15%)
Jan 05, 2009 26.02 26.38 25.77 26.32 1,000,872 +0.18(+0.69%)
Jan 02, 2009 26.25 26.65 25.63 26.14 0 -0.04(-0.15%)
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.