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, 2007 29.98 30.05 29.29 29.50 620,300 -0.45(-1.50%)
Sep 27, 2007 30.98 31.16 29.25 29.95 466,700 +0.89(+3.06%)
Sep 26, 2007 28.70 29.08 28.70 29.06 241,900 +0.30(+1.04%)
Sep 25, 2007 28.77 28.87 28.61 28.76 251,900 -0.07(-0.24%)
Sep 24, 2007 28.97 29.00 28.62 28.83 529,500 +0.06(+0.21%)
Sep 21, 2007 28.74 28.82 28.51 28.77 577,900 +0.15(+0.52%)
Sep 20, 2007 28.08 29.25 28.07 28.62 968,900 +0.72(+2.58%)
Sep 19, 2007 27.63 27.98 27.10 27.90 399,200 +0.20(+0.72%)
Sep 18, 2007 27.75 27.80 27.33 27.70 274,900 +0.13(+0.47%)
Sep 17, 2007 27.58 27.75 27.40 27.57 131,700 +0.20(+0.73%)
Sep 14, 2007 27.15 27.40 26.96 27.37 181,800 +0.21(+0.77%)
Sep 13, 2007 27.40 27.49 26.88 27.16 789,000 -0.21(-0.77%)
Sep 12, 2007 27.24 27.68 27.00 27.37 554,200 +0.38(+1.41%)
Sep 11, 2007 27.01 27.05 26.75 26.99 178,600 +0.11(+0.41%)
Sep 10, 2007 27.17 27.17 26.69 26.88 127,900 -0.12(-0.44%)
Sep 07, 2007 26.72 27.07 26.51 27.00 170,900 +0.12(+0.45%)
Sep 06, 2007 27.09 27.15 26.75 26.88 421,200 -0.44(-1.61%)
Sep 05, 2007 27.57 27.65 27.14 27.32 162,700 -0.02(-0.07%)
Sep 04, 2007 26.97 27.50 26.97 27.34 155,300 +0.70(+2.63%)
Aug 31, 2007 27.21 27.26 26.54 26.64 189,800 -0.25(-0.94%)
Aug 30, 2007 26.87 27.05 26.67 26.89 141,200 +0.35(+1.32%)
Aug 29, 2007 26.57 26.62 26.34 26.54 118,800 +0.05(+0.19%)
Aug 28, 2007 26.73 26.83 26.40 26.49 112,100 -0.12(-0.45%)
Aug 27, 2007 26.56 26.73 26.34 26.61 140,200 -0.12(-0.45%)
Aug 24, 2007 26.73 26.78 26.50 26.73 345,100 +0.13(+0.49%)
Aug 23, 2007 26.75 27.12 26.50 26.60 133,300 -0.09(-0.34%)
Aug 22, 2007 26.43 26.72 26.29 26.69 202,800 +0.63(+2.42%)
Aug 21, 2007 26.08 26.32 26.00 26.06 173,400 +0.16(+0.62%)
Aug 20, 2007 25.85 26.00 25.64 25.90 104,600 +0.12(+0.47%)
Aug 17, 2007 25.52 25.99 25.00 25.78 422,000 +0.18(+0.70%)
Aug 16, 2007 25.81 25.85 24.58 25.60 782,800 -0.53(-2.03%)
Aug 15, 2007 26.43 26.51 26.04 26.13 264,500 -0.23(-0.87%)
Aug 14, 2007 26.69 26.69 26.22 26.36 79,000 -0.07(-0.26%)
Aug 13, 2007 26.46 26.56 26.27 26.43 196,000 +0.05(+0.19%)
Aug 10, 2007 26.17 26.58 25.88 26.38 150,400 +0.08(+0.30%)
Aug 09, 2007 26.67 26.75 26.25 26.30 88,500 -0.22(-0.83%)
Aug 08, 2007 26.30 26.58 26.30 26.52 134,300 +0.27(+1.03%)
Aug 07, 2007 26.00 26.30 25.93 26.25 94,000 +0.16(+0.61%)
Aug 06, 2007 25.86 26.09 25.61 26.09 183,200 -0.03(-0.11%)
Aug 03, 2007 26.15 26.26 26.07 26.12 159,500 -0.03(-0.11%)
Aug 02, 2007 26.29 26.29 26.04 26.15 100,500 +0.24(+0.93%)
Aug 01, 2007 26.13 26.26 25.81 25.91 91,300 -0.30(-1.14%)
Jul 31, 2007 26.26 26.26 26.00 26.21 110,600 +0.38(+1.47%)
Jul 30, 2007 26.26 26.30 25.75 25.83 261,100 -0.17(-0.65%)
Jul 27, 2007 26.35 26.35 25.91 26.00 167,500 -0.12(-0.46%)
Jul 26, 2007 26.31 26.43 26.03 26.12 241,900 +0.09(+0.35%)
Jul 25, 2007 26.25 26.25 25.90 26.03 145,700 +0.10(+0.39%)
Jul 24, 2007 26.21 26.21 25.84 25.93 382,500 +0.23(+0.89%)
Jul 23, 2007 26.23 26.26 25.58 25.70 344,100 -0.68(-2.58%)
Jul 20, 2007 26.54 26.73 26.26 26.38 229,100 -0.07(-0.26%)
Jul 19, 2007 26.69 26.73 26.27 26.45 307,500 -0.12(-0.45%)
Jul 18, 2007 26.35 26.57 26.27 26.57 197,000 +0.47(+1.80%)
Jul 17, 2007 26.70 26.79 25.96 26.10 510,600 -0.54(-2.03%)
Jul 16, 2007 27.08 27.21 26.50 26.64 532,600 -0.93(-3.37%)
Jul 13, 2007 27.60 27.68 27.33 27.57 190,900 +0.12(+0.44%)
Jul 12, 2007 27.28 27.54 27.03 27.45 278,500 +0.27(+0.99%)
Jul 11, 2007 27.09 27.20 27.00 27.18 277,900 +0.02(+0.07%)
Jul 10, 2007 26.73 27.24 26.55 27.16 425,200 +0.52(+1.95%)
Jul 09, 2007 26.50 26.72 26.40 26.64 276,700 -0.07(-0.26%)
Jul 06, 2007 26.46 26.73 26.34 26.71 343,700 +0.34(+1.29%)
Jul 05, 2007 26.34 26.46 26.18 26.37 262,600 +0.40(+1.54%)
Jul 03, 2007 26.27 26.39 25.93 25.97 213,300 -0.34(-1.29%)
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.