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 (%)
Sep 28, 2012 29.21 29.54 29.15 29.41 1,548,276 +0.44(+1.52%)
Sep 27, 2012 28.97 29.05 28.89 28.97 757,167 -0.04(-0.14%)
Sep 26, 2012 29.28 29.28 28.93 29.01 1,097,377 -0.49(-1.66%)
Sep 25, 2012 29.66 29.69 29.41 29.50 562,401 -0.01(-0.03%)
Sep 24, 2012 29.48 29.55 29.36 29.51 729,520 -0.27(-0.91%)
Sep 21, 2012 29.63 29.78 29.59 29.78 907,339 +0.23(+0.78%)
Sep 20, 2012 29.76 29.79 29.45 29.55 1,115,291 -0.38(-1.27%)
Sep 19, 2012 29.84 29.94 29.68 29.93 3,037,189 +0.27(+0.91%)
Sep 18, 2012 29.78 29.88 29.64 29.66 2,141,019 -0.23(-0.77%)
Sep 17, 2012 30.41 30.45 29.86 29.89 2,453,492 -0.87(-2.83%)
Sep 14, 2012 30.74 30.87 30.68 30.76 1,775,244 +0.23(+0.75%)
Sep 13, 2012 30.43 30.54 30.34 30.53 1,482,504 +0.10(+0.33%)
Sep 12, 2012 30.18 30.43 30.15 30.43 747,126 +0.24(+0.79%)
Sep 11, 2012 30.31 30.35 30.16 30.19 459,104 -0.10(-0.33%)
Sep 10, 2012 30.27 30.38 30.23 30.29 450,976 +0.05(+0.17%)
Sep 07, 2012 30.17 30.36 30.15 30.24 426,973 +0.03(+0.10%)
Sep 06, 2012 30.19 30.28 30.09 30.21 668,279 +0.02(+0.07%)
Sep 05, 2012 30.37 30.39 30.15 30.19 473,986 -0.17(-0.56%)
Sep 04, 2012 30.47 30.54 30.25 30.36 1,848,778 -0.06(-0.20%)
Aug 31, 2012 30.43 30.45 30.21 30.42 900,302 +0.01(+0.03%)
Aug 30, 2012 30.38 30.55 30.37 30.41 1,038,271 +0.05(+0.16%)
Aug 29, 2012 30.13 30.39 30.07 30.36 1,103,853 +0.43(+1.44%)
Aug 27, 2012 30.00 30.08 29.91 29.93 742,959 +0.02(+0.07%)
Aug 24, 2012 29.92 29.98 29.79 29.91 540,078 +0.06(+0.20%)
Aug 23, 2012 30.12 30.20 29.80 29.85 1,016,193 -0.22(-0.73%)
Aug 22, 2012 30.17 30.20 30.00 30.07 698,220 -0.19(-0.63%)
Aug 21, 2012 30.20 30.37 30.20 30.26 1,406,185 +0.18(+0.60%)
Aug 20, 2012 29.89 30.10 29.84 30.08 1,085,690 +0.32(+1.08%)
Aug 17, 2012 29.73 29.88 29.70 29.76 1,061,618 +0.16(+0.54%)
Aug 16, 2012 29.65 29.70 29.60 29.60 1,407,278 -0.11(-0.37%)
Aug 15, 2012 29.67 29.73 29.58 29.71 1,406,528 +0.19(+0.64%)
Aug 14, 2012 29.73 29.74 29.50 29.52 1,194,716 -0.01(-0.03%)
Aug 13, 2012 29.64 29.72 29.50 29.53 2,763,247 -0.41(-1.37%)
Aug 10, 2012 30.10 30.23 29.90 29.94 2,314,054 -0.22(-0.73%)
Aug 09, 2012 30.02 30.23 30.02 30.16 995,208 +0.18(+0.60%)
Aug 08, 2012 29.80 30.00 29.71 29.98 1,360,089 +0.17(+0.57%)
Aug 07, 2012 29.95 30.02 29.74 29.81 1,242,998 -0.14(-0.47%)
Aug 06, 2012 29.89 30.06 29.84 29.95 1,222,890 -0.09(-0.30%)
Aug 03, 2012 30.01 30.19 30.00 30.04 836,956 +0.17(+0.57%)
Aug 02, 2012 29.80 30.02 29.73 29.87 1,723,055 -0.32(-1.06%)
Aug 01, 2012 30.05 30.19 29.73 30.19 2,365,396 +0.06(+0.21%)
Jul 31, 2012 30.35 30.35 30.10 30.13 1,961,894 -0.26(-0.86%)
Jul 30, 2012 30.36 30.44 30.27 30.39 1,247,246 +0.39(+1.30%)
Jul 27, 2012 29.85 30.04 29.84 30.00 1,222,034 +0.42(+1.42%)
Jul 26, 2012 29.86 29.86 29.47 29.58 930,677 -0.18(-0.60%)
Jul 25, 2012 29.81 29.89 29.70 29.76 2,327,360 +0.30(+1.02%)
Jul 24, 2012 29.68 29.70 29.10 29.46 2,684,890 -0.50(-1.67%)
Jul 23, 2012 29.89 30.12 29.80 29.96 2,467,383 -0.36(-1.19%)
Jul 20, 2012 30.30 30.37 30.17 30.32 2,206,493 +0.22(+0.73%)
Jul 19, 2012 30.20 30.34 29.95 30.10 2,143,243 +0.15(+0.50%)
Jul 18, 2012 29.51 30.00 29.49 29.95 1,894,156 +0.33(+1.11%)
Jul 17, 2012 29.58 29.70 29.44 29.62 2,205,437 -0.09(-0.30%)
Jul 16, 2012 29.75 29.78 29.53 29.71 2,062,214 +0.28(+0.95%)
Jul 13, 2012 29.37 29.49 29.25 29.43 1,006,764 +0.22(+0.75%)
Jul 12, 2012 29.22 29.29 29.12 29.21 1,134,693 -0.06(-0.20%)
Jul 11, 2012 29.84 29.94 29.00 29.27 1,992,834 -0.15(-0.51%)
Jul 10, 2012 29.57 29.59 29.39 29.42 1,107,752 -0.22(-0.74%)
Jul 09, 2012 29.57 29.72 29.50 29.64 2,057,847 +0.64(+2.21%)
Jul 06, 2012 29.18 29.21 28.97 29.00 2,188,772 -0.30(-1.02%)
Jul 05, 2012 29.33 29.36 29.06 29.30 1,623,088 +0.40(+1.38%)
Jul 03, 2012 28.72 28.95 28.67 28.90 1,082,519 +0.43(+1.51%)
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.