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 (%)
Jan 31, 2008 36.65 37.00 36.30 36.99 1,260,754 +0.21(+0.57%)
Jan 30, 2008 36.68 36.78 36.25 36.78 1,358,350 +0.06(+0.16%)
Jan 29, 2008 37.31 37.31 36.42 36.72 1,848,846 -0.30(-0.80%)
Jan 28, 2008 36.50 37.08 36.19 37.02 1,604,656 +0.64(+1.75%)
Jan 25, 2008 36.10 36.43 35.93 36.38 1,843,017 +0.88(+2.48%)
Jan 24, 2008 35.00 35.60 34.77 35.50 2,298,177 +1.21(+3.53%)
Jan 23, 2008 35.77 35.78 34.25 34.29 3,801,472 -1.35(-3.79%)
Jan 22, 2008 35.51 36.32 34.96 35.64 3,400,706 -0.94(-2.57%)
Jan 21, 2008 36.87 37.18 36.30 36.58 0 +0.00(+0.00%)
Jan 18, 2008 36.87 37.18 36.30 36.58 2,464,433 -0.92(-2.45%)
Jan 17, 2008 36.93 37.57 36.86 37.50 3,430,153 +1.07(+2.94%)
Jan 16, 2008 36.12 36.45 35.58 36.43 2,868,687 -0.15(-0.41%)
Jan 15, 2008 36.36 36.85 36.05 36.58 1,855,426 +0.19(+0.52%)
Jan 14, 2008 36.34 36.84 36.05 36.39 3,913,383 -0.06(-0.16%)
Jan 11, 2008 34.75 36.67 34.75 36.45 3,238,565 +1.95(+5.65%)
Jan 10, 2008 34.71 34.71 34.08 34.50 1,856,199 +0.14(+0.41%)
Jan 09, 2008 35.02 35.02 34.25 34.36 2,200,215 -0.14(-0.41%)
Jan 08, 2008 34.68 34.95 34.37 34.50 2,194,913 +0.38(+1.11%)
Jan 07, 2008 34.50 34.50 34.00 34.12 1,889,421 -0.46(-1.33%)
Jan 04, 2008 33.84 34.66 33.72 34.58 2,919,613 +0.36(+1.05%)
Jan 03, 2008 33.76 34.22 33.56 34.22 2,211,135 +0.79(+2.36%)
Jan 02, 2008 33.14 33.59 33.04 33.43 1,078,583 +0.44(+1.33%)
Jan 01, 2008 32.80 32.99 32.61 32.99 356,482 +0.00(+0.00%)
Dec 31, 2007 32.80 32.99 32.61 32.99 356,482 +0.00(+0.00%)
Dec 28, 2007 33.22 33.34 32.75 32.99 474,911 -0.23(-0.69%)
Dec 27, 2007 33.53 33.53 33.00 33.22 879,150 -0.32(-0.95%)
Dec 26, 2007 33.32 33.54 32.90 33.54 740,840 +0.28(+0.84%)
Dec 24, 2007 33.19 33.26 32.82 33.26 796,720 +0.46(+1.40%)
Dec 21, 2007 32.46 32.87 32.37 32.80 892,439 +0.42(+1.30%)
Dec 20, 2007 32.32 32.41 32.13 32.38 871,200 +0.19(+0.59%)
Dec 19, 2007 31.83 32.19 31.66 32.19 704,900 +0.56(+1.77%)
Dec 18, 2007 31.71 31.71 31.49 31.63 562,400 -0.07(-0.22%)
Dec 17, 2007 31.93 32.20 31.35 31.70 580,100 -0.51(-1.58%)
Dec 14, 2007 32.27 32.40 31.98 32.21 465,800 -0.07(-0.22%)
Dec 13, 2007 32.70 32.70 32.12 32.28 647,111 -0.35(-1.07%)
Dec 12, 2007 32.18 32.67 32.06 32.63 677,100 +0.45(+1.40%)
Dec 11, 2007 32.20 32.35 31.72 32.18 526,800 -0.01(-0.03%)
Dec 10, 2007 32.50 32.50 31.95 32.19 596,739 +0.12(+0.37%)
Dec 07, 2007 31.47 32.08 31.36 32.07 553,020 +0.61(+1.94%)
Dec 06, 2007 31.24 31.46 31.19 31.46 583,675 +0.11(+0.35%)
Dec 05, 2007 31.35 31.48 31.12 31.35 777,751 -0.04(-0.13%)
Dec 04, 2007 30.98 31.39 30.85 31.39 707,750 +0.53(+1.72%)
Dec 03, 2007 30.86 30.98 30.65 30.86 318,060 +0.21(+0.69%)
Nov 30, 2007 30.78 31.09 30.41 30.65 323,800 -0.14(-0.45%)
Nov 29, 2007 30.37 31.03 30.37 30.79 411,550 +0.05(+0.16%)
Nov 28, 2007 30.64 30.81 30.26 30.74 521,620 +0.16(+0.52%)
Nov 27, 2007 30.24 30.63 30.18 30.58 265,000 +0.29(+0.96%)
Nov 26, 2007 31.02 31.02 30.27 30.29 373,057 -0.45(-1.46%)
Nov 23, 2007 30.65 30.77 30.32 30.74 288,081 +0.23(+0.75%)
Nov 21, 2007 30.08 30.51 30.00 30.51 376,730 +0.42(+1.40%)
Nov 20, 2007 29.78 30.10 29.62 30.09 163,900 +0.39(+1.31%)
Nov 19, 2007 30.02 30.02 29.70 29.70 223,960 -0.06(-0.20%)
Nov 16, 2007 29.68 29.95 29.66 29.76 191,600 +0.30(+1.02%)
Nov 15, 2007 29.95 30.10 29.46 29.46 334,900 -0.45(-1.50%)
Nov 14, 2007 29.39 29.91 29.39 29.91 218,580 +0.52(+1.77%)
Nov 13, 2007 29.75 29.75 29.35 29.39 217,420 +0.01(+0.03%)
Nov 12, 2007 29.62 29.74 29.33 29.38 403,980 -0.49(-1.64%)
Nov 09, 2007 29.95 29.95 29.46 29.87 306,853 -0.08(-0.27%)
Nov 08, 2007 29.82 30.03 29.75 29.95 523,475 +0.13(+0.44%)
Nov 07, 2007 31.00 31.00 29.70 29.82 648,005 -0.47(-1.55%)
Nov 06, 2007 29.75 30.50 29.60 30.29 711,902 +0.92(+3.13%)
Nov 05, 2007 28.94 29.45 28.94 29.37 224,900 -0.12(-0.41%)
Nov 02, 2007 29.10 29.49 29.04 29.49 288,800 +0.49(+1.69%)
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.