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 (%)
Mar 31, 2010 24.49 24.55 24.17 24.22 1,548,434 -0.39(-1.58%)
Mar 30, 2010 24.55 24.66 24.45 24.61 1,205,898 +0.16(+0.65%)
Mar 29, 2010 24.19 24.48 24.18 24.45 1,438,204 +0.41(+1.71%)
Mar 26, 2010 24.10 24.19 23.98 24.04 1,235,570 -0.06(-0.25%)
Mar 25, 2010 24.34 24.38 24.06 24.10 1,383,495 -0.28(-1.15%)
Mar 24, 2010 24.38 24.42 24.22 24.38 1,053,352 +0.00(+0.00%)
Mar 23, 2010 24.70 24.68 24.31 24.38 1,430,639 -0.32(-1.30%)
Mar 22, 2010 24.66 24.87 24.56 24.70 1,058,791 -0.09(-0.36%)
Mar 19, 2010 24.87 24.93 24.69 24.79 946,846 -0.12(-0.48%)
Mar 18, 2010 24.74 24.98 24.74 24.91 1,449,231 +0.19(+0.77%)
Mar 17, 2010 24.51 24.80 24.50 24.72 1,526,120 +0.21(+0.86%)
Mar 16, 2010 24.49 24.58 24.43 24.51 1,148,922 +0.06(+0.25%)
Mar 15, 2010 24.43 24.45 24.42 24.45 1,331,338 -0.13(-0.53%)
Mar 12, 2010 24.56 24.64 24.52 24.58 1,148,622 +0.14(+0.57%)
Mar 11, 2010 24.53 24.53 24.36 24.44 1,127,899 -0.08(-0.33%)
Mar 10, 2010 24.48 24.70 24.24 24.52 2,122,394 -0.09(-0.37%)
Mar 09, 2010 24.77 24.77 24.56 24.61 1,748,479 -0.29(-1.16%)
Mar 08, 2010 24.98 25.00 24.83 24.90 885,670 -0.08(-0.32%)
Mar 05, 2010 25.09 25.12 24.92 24.98 909,049 +0.03(+0.12%)
Mar 04, 2010 25.01 25.06 24.84 24.95 991,259 -0.16(-0.64%)
Mar 03, 2010 25.06 25.26 25.06 25.11 1,267,712 +0.02(+0.08%)
Mar 02, 2010 25.07 25.13 24.85 25.09 1,490,617 +0.00(+0.00%)
Mar 01, 2010 25.36 25.39 25.05 25.09 1,001,192 -0.31(-1.22%)
Feb 26, 2010 25.29 25.42 25.21 25.40 925,020 +0.21(+0.83%)
Feb 25, 2010 25.09 25.23 25.04 25.19 896,963 -0.24(-0.94%)
Feb 24, 2010 25.16 25.46 25.16 25.43 1,372,863 +0.30(+1.19%)
Feb 23, 2010 25.45 25.50 25.11 25.13 1,163,094 -0.39(-1.53%)
Feb 22, 2010 25.70 25.70 25.45 25.52 1,108,867 -0.24(-0.93%)
Feb 19, 2010 25.58 25.76 25.52 25.76 2,074,312 +0.15(+0.59%)
Feb 18, 2010 25.63 25.74 25.52 25.61 1,373,490 +0.11(+0.43%)
Feb 17, 2010 25.70 25.72 25.50 25.50 2,018,239 -0.40(-1.54%)
Feb 16, 2010 25.66 25.90 25.66 25.90 1,724,253 +0.49(+1.93%)
Feb 12, 2010 25.34 25.41 25.41 25.41 1,049,300 -0.11(-0.43%)
Feb 11, 2010 25.44 25.59 25.34 25.52 1,158,653 +0.05(+0.20%)
Feb 10, 2010 25.18 25.48 25.09 25.47 2,402,370 +0.21(+0.83%)
Feb 09, 2010 25.30 25.40 25.14 25.26 1,335,449 +0.04(+0.16%)
Feb 08, 2010 24.99 25.26 24.93 25.22 1,493,052 +0.34(+1.37%)
Feb 05, 2010 25.20 25.27 24.71 24.88 5,807,482 -0.29(-1.15%)
Feb 04, 2010 25.27 25.28 25.05 25.17 4,081,637 -0.17(-0.67%)
Feb 03, 2010 25.48 25.57 25.32 25.34 1,740,149 -0.31(-1.21%)
Feb 02, 2010 25.40 25.70 25.27 25.65 6,864,308 +0.39(+1.54%)
Feb 01, 2010 25.36 25.46 25.23 25.26 1,615,986 -0.04(-0.16%)
Jan 29, 2010 25.62 25.65 25.30 25.30 2,153,623 -0.28(-1.09%)
Jan 28, 2010 25.42 25.60 25.35 25.58 1,497,627 +0.21(+0.83%)
Jan 27, 2010 25.63 25.67 25.32 25.37 2,044,692 -0.35(-1.36%)
Jan 26, 2010 25.79 25.91 25.69 25.72 1,515,448 -0.21(-0.81%)
Jan 25, 2010 26.11 26.14 25.93 25.93 1,605,278 -0.18(-0.69%)
Jan 22, 2010 26.02 26.16 25.88 26.11 3,462,032 -0.04(-0.15%)
Jan 21, 2010 26.24 26.31 25.98 26.15 2,193,020 +0.02(+0.08%)
Jan 20, 2010 26.16 26.20 25.92 26.13 2,871,899 -0.14(-0.53%)
Jan 19, 2010 26.12 26.37 26.12 26.27 2,151,441 +0.17(+0.65%)
Jan 15, 2010 26.39 26.10 26.10 26.10 1,402,200 -0.25(-0.95%)
Jan 14, 2010 26.60 26.61 26.35 26.35 1,506,972 -0.25(-0.94%)
Jan 13, 2010 26.36 26.60 26.25 26.60 3,656,765 +0.33(+1.26%)
Jan 12, 2010 26.65 26.65 26.09 26.27 4,024,250 -0.49(-1.83%)
Jan 11, 2010 26.91 26.93 26.70 26.76 2,420,690 -0.12(-0.45%)
Jan 08, 2010 26.83 26.89 26.74 26.88 2,195,803 +0.08(+0.30%)
Jan 07, 2010 27.01 27.03 26.80 26.80 3,986,118 -0.21(-0.78%)
Jan 06, 2010 26.90 27.09 26.80 27.01 5,936,238 +0.15(+0.56%)
Jan 05, 2010 26.83 26.91 26.79 26.86 2,258,334 +0.17(+0.64%)
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.