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 (%)
Apr 30, 2012 27.15 27.29 26.98 27.29 634,927 +0.08(+0.29%)
Apr 27, 2012 27.10 27.30 27.10 27.21 1,766,943 +0.13(+0.48%)
Apr 26, 2012 27.18 27.24 27.04 27.08 396,546 -0.11(-0.40%)
Apr 25, 2012 27.48 27.52 27.13 27.19 810,876 -0.09(-0.33%)
Apr 24, 2012 27.42 27.52 27.19 27.28 991,239 +0.07(+0.26%)
Apr 23, 2012 27.19 27.26 27.08 27.21 606,797 -0.05(-0.18%)
Apr 20, 2012 27.38 27.43 27.21 27.26 622,586 +0.00(+0.00%)
Apr 19, 2012 27.37 27.39 27.18 27.26 1,364,390 +0.13(+0.48%)
Apr 18, 2012 27.35 27.40 27.08 27.13 1,037,407 -0.30(-1.09%)
Apr 17, 2012 27.40 27.52 27.36 27.43 525,831 +0.16(+0.59%)
Apr 16, 2012 27.41 27.46 27.25 27.27 956,789 -0.25(-0.91%)
Apr 13, 2012 27.98 28.00 27.50 27.52 517,987 -0.46(-1.64%)
Apr 12, 2012 27.73 27.99 27.73 27.98 663,695 +0.28(+1.01%)
Apr 11, 2012 27.65 27.71 27.52 27.70 2,182,759 +0.19(+0.69%)
Apr 10, 2012 27.72 27.88 27.49 27.51 1,481,209 -0.37(-1.33%)
Apr 09, 2012 27.97 28.04 27.87 27.88 391,169 -0.07(-0.25%)
Apr 05, 2012 27.87 28.05 27.87 27.95 344,363 +0.10(+0.36%)
Apr 04, 2012 27.86 28.02 27.74 27.85 754,473 -0.24(-0.85%)
Apr 03, 2012 28.19 28.20 28.02 28.09 732,749 -0.18(-0.64%)
Apr 02, 2012 28.10 28.36 28.08 28.27 593,684 +0.17(+0.60%)
Mar 30, 2012 27.97 28.17 27.96 28.10 1,604,989 +0.51(+1.85%)
Mar 29, 2012 27.96 27.97 27.56 27.59 1,356,884 -0.45(-1.60%)
Mar 28, 2012 28.42 28.42 28.01 28.04 1,212,558 -0.39(-1.37%)
Mar 27, 2012 28.50 28.67 28.42 28.43 1,006,293 +0.00(+0.00%)
Mar 26, 2012 28.39 28.56 28.38 28.43 1,082,831 +0.07(+0.25%)
Mar 23, 2012 28.36 28.42 28.32 28.36 472,368 +0.02(+0.07%)
Mar 22, 2012 28.36 28.42 28.28 28.34 672,484 -0.07(-0.25%)
Mar 21, 2012 28.49 28.68 28.38 28.41 834,068 -0.05(-0.18%)
Mar 20, 2012 28.57 28.62 28.41 28.46 808,105 -0.13(-0.45%)
Mar 19, 2012 28.60 28.70 28.52 28.59 526,670 -0.04(-0.14%)
Mar 16, 2012 28.60 28.71 28.47 28.63 546,195 -0.06(-0.21%)
Mar 15, 2012 28.51 28.73 28.49 28.69 1,081,017 +0.23(+0.81%)
Mar 14, 2012 28.52 28.60 28.41 28.46 698,226 -0.15(-0.52%)
Mar 13, 2012 28.56 28.63 28.48 28.61 758,463 +0.09(+0.32%)
Mar 12, 2012 28.41 28.56 28.27 28.52 823,566 +0.11(+0.39%)
Mar 09, 2012 28.40 28.65 28.36 28.41 1,195,983 -0.07(-0.25%)
Mar 08, 2012 28.56 28.61 28.44 28.48 1,331,396 +0.09(+0.32%)
Mar 07, 2012 28.55 28.92 28.33 28.39 936,444 -0.25(-0.87%)
Mar 06, 2012 28.90 28.97 28.59 28.64 2,125,931 -0.51(-1.75%)
Mar 05, 2012 29.35 29.39 29.12 29.15 760,102 -0.20(-0.68%)
Mar 02, 2012 29.29 29.37 29.21 29.35 859,849 -0.14(-0.47%)
Mar 01, 2012 29.19 29.50 29.13 29.49 843,531 +0.24(+0.82%)
Feb 29, 2012 29.25 29.27 29.03 29.25 1,682,149 -0.08(-0.27%)
Feb 28, 2012 29.23 29.34 29.10 29.33 1,410,546 +0.18(+0.62%)
Feb 27, 2012 29.04 29.24 29.01 29.15 690,302 +0.10(+0.34%)
Feb 24, 2012 28.99 29.10 28.94 29.05 747,934 +0.06(+0.21%)
Feb 23, 2012 29.10 29.14 28.91 28.99 973,732 -0.28(-0.96%)
Feb 22, 2012 29.07 29.27 29.06 29.27 971,537 +0.09(+0.31%)
Feb 21, 2012 29.06 29.22 29.04 29.18 819,453 +0.19(+0.66%)
Feb 17, 2012 28.98 29.06 28.86 28.99 676,002 +0.06(+0.21%)
Feb 16, 2012 28.77 28.98 28.76 28.93 672,181 +0.16(+0.56%)
Feb 15, 2012 28.78 28.86 28.71 28.77 812,636 +0.03(+0.10%)
Feb 14, 2012 28.67 28.81 28.60 28.74 803,806 -0.06(-0.21%)
Feb 13, 2012 28.74 28.83 28.67 28.80 1,119,627 +0.19(+0.66%)
Feb 10, 2012 28.70 28.84 28.58 28.61 1,216,476 -0.30(-1.04%)
Feb 09, 2012 29.19 29.28 28.84 28.91 837,568 -0.23(-0.79%)
Feb 08, 2012 29.21 29.34 29.07 29.14 943,115 -0.02(-0.07%)
Feb 07, 2012 29.08 29.28 29.05 29.16 674,866 -0.09(-0.31%)
Feb 06, 2012 29.12 29.27 29.08 29.25 805,051 +0.06(+0.21%)
Feb 03, 2012 29.20 29.27 29.06 29.19 1,043,174 +0.14(+0.48%)
Feb 02, 2012 28.97 29.09 28.92 29.05 544,521 -0.03(-0.10%)
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.