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 (%)
Aug 31, 2011 34.10 34.21 34.06 34.11 1,263,987 +0.00(+0.00%)
Aug 30, 2011 33.93 34.17 33.80 34.11 1,716,043 -0.08(-0.23%)
Aug 29, 2011 34.11 34.19 33.96 34.19 1,914,024 +0.23(+0.68%)
Aug 26, 2011 33.44 34.00 33.28 33.96 1,320,041 +0.56(+1.68%)
Aug 25, 2011 33.29 33.46 33.10 33.40 1,020,121 +0.05(+0.15%)
Aug 24, 2011 33.69 33.86 33.23 33.35 2,682,911 -0.46(-1.36%)
Aug 23, 2011 33.50 33.84 33.41 33.81 3,641,640 +0.51(+1.53%)
Aug 22, 2011 33.41 33.43 33.20 33.30 1,169,131 +0.21(+0.63%)
Aug 19, 2011 32.78 33.19 32.76 33.09 1,422,756 +0.37(+1.13%)
Aug 18, 2011 32.78 32.86 32.46 32.72 1,801,927 -0.45(-1.36%)
Aug 17, 2011 33.00 33.29 32.99 33.17 1,657,892 +0.31(+0.94%)
Aug 16, 2011 32.42 32.90 32.36 32.86 1,401,490 +0.25(+0.77%)
Aug 15, 2011 32.50 32.63 32.42 32.61 1,002,843 +0.30(+0.93%)
Aug 12, 2011 32.12 32.43 32.12 32.31 1,138,214 +0.10(+0.31%)
Aug 11, 2011 31.89 32.29 31.89 32.21 2,279,410 +0.85(+2.71%)
Aug 10, 2011 31.66 31.71 31.36 31.36 2,124,846 -0.31(-0.98%)
Aug 09, 2011 32.13 31.98 31.27 31.67 3,669,266 +0.32(+1.02%)
Aug 08, 2011 31.64 31.77 31.28 31.35 4,058,366 -0.85(-2.64%)
Aug 05, 2011 32.21 32.35 31.90 32.20 3,373,560 +0.19(+0.59%)
Aug 04, 2011 32.32 32.35 31.98 32.01 3,009,458 -0.64(-1.96%)
Aug 03, 2011 32.62 32.69 32.40 32.65 1,856,755 -0.16(-0.49%)
Aug 02, 2011 32.50 32.93 32.40 32.81 2,368,425 +0.27(+0.83%)
Aug 01, 2011 32.52 32.57 32.29 32.54 1,677,214 +0.29(+0.90%)
Jul 29, 2011 32.34 32.40 32.17 32.25 1,374,564 -0.26(-0.80%)
Jul 28, 2011 32.65 32.76 32.47 32.51 1,370,899 -0.21(-0.64%)
Jul 27, 2011 32.74 32.86 32.52 32.72 1,696,729 -0.06(-0.18%)
Jul 26, 2011 32.60 32.84 32.52 32.78 1,456,005 +0.27(+0.83%)
Jul 25, 2011 32.58 32.59 32.34 32.51 1,143,532 -0.30(-0.91%)
Jul 22, 2011 32.61 32.83 32.61 32.81 855,505 +0.22(+0.68%)
Jul 21, 2011 32.81 32.91 32.48 32.59 1,617,896 -0.12(-0.37%)
Jul 20, 2011 32.83 32.90 32.63 32.71 712,882 -0.10(-0.30%)
Jul 19, 2011 33.02 33.15 32.69 32.81 1,239,277 +0.20(+0.61%)
Jul 18, 2011 32.59 32.70 32.38 32.61 1,518,744 -0.21(-0.64%)
Jul 15, 2011 33.10 33.12 32.74 32.82 2,665,647 -0.11(-0.33%)
Jul 14, 2011 33.26 33.32 32.78 32.93 1,845,430 -0.37(-1.11%)
Jul 13, 2011 32.92 33.42 32.91 33.30 3,900,659 +0.54(+1.65%)
Jul 12, 2011 32.36 32.85 32.36 32.76 8,987,580 +0.25(+0.77%)
Jul 11, 2011 32.41 32.62 32.35 32.51 1,452,561 -0.13(-0.40%)
Jul 08, 2011 32.74 32.84 32.55 32.64 964,692 -0.06(-0.18%)
Jul 07, 2011 32.47 32.85 32.45 32.70 1,807,264 +0.37(+1.14%)
Jul 06, 2011 32.34 32.52 32.23 32.33 794,313 -0.21(-0.65%)
Jul 05, 2011 32.44 32.64 32.31 32.54 1,946,099 +0.38(+1.18%)
Jul 01, 2011 31.66 32.19 31.65 32.16 2,020,336 +0.42(+1.32%)
Jun 30, 2011 31.98 32.05 31.65 31.74 2,663,103 -0.80(-2.46%)
Jun 29, 2011 32.39 32.54 32.27 32.54 1,510,600 +0.16(+0.49%)
Jun 28, 2011 32.10 32.42 32.06 32.38 1,528,061 +0.59(+1.86%)
Jun 27, 2011 31.71 31.86 31.63 31.79 2,354,595 -0.14(-0.44%)
Jun 24, 2011 32.19 32.22 31.87 31.93 1,787,343 -0.29(-0.90%)
Jun 23, 2011 31.65 32.26 31.46 32.22 4,230,638 -0.04(-0.12%)
Jun 22, 2011 32.55 32.58 32.13 32.26 1,299,452 -0.55(-1.68%)
Jun 21, 2011 32.59 32.83 32.56 32.81 2,034,400 +0.44(+1.36%)
Jun 20, 2011 32.43 32.45 32.36 32.37 1,571,357 +0.13(+0.40%)
Jun 17, 2011 32.33 32.37 32.09 32.24 1,770,030 +0.09(+0.28%)
Jun 16, 2011 32.12 32.41 32.10 32.15 2,170,772 -0.15(-0.46%)
Jun 15, 2011 32.73 32.83 32.26 32.30 2,733,202 -0.46(-1.40%)
Jun 14, 2011 32.71 32.86 32.45 32.76 1,530,475 -0.09(-0.27%)
Jun 13, 2011 32.96 33.12 32.66 32.85 1,822,369 +0.02(+0.06%)
Jun 10, 2011 32.95 32.99 32.70 32.83 1,859,708 -0.32(-0.97%)
Jun 09, 2011 33.24 33.36 32.98 33.15 2,573,987 +0.31(+0.94%)
Jun 08, 2011 32.49 32.87 32.42 32.84 1,632,864 +0.37(+1.14%)
Jun 07, 2011 32.50 32.57 32.36 32.47 1,273,519 +0.21(+0.65%)
Jun 06, 2011 32.80 32.81 32.24 32.26 1,209,771 -0.68(-2.06%)
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.