PowerShares DB Agriculture Fund (NY: )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 27, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.62 25.83 25.48 25.70 881,671 -0.25(-0.96%)
Oct 30, 2008 26.40 26.59 25.57 25.95 899,156 -0.33(-1.26%)
Oct 29, 2008 25.34 26.98 25.23 26.28 2,265,624 +1.53(+6.18%)
Oct 28, 2008 25.60 25.89 24.27 24.75 1,708,646 +0.37(+1.52%)
Oct 27, 2008 23.65 24.75 23.59 24.38 1,631,610 +0.20(+0.83%)
Oct 24, 2008 23.56 24.60 23.16 24.18 1,440,529 -0.41(-1.65%)
Oct 23, 2008 24.48 25.25 24.21 24.59 881,485 +0.18(+0.72%)
Oct 22, 2008 24.94 25.01 24.20 24.41 1,182,437 -1.29(-5.02%)
Oct 21, 2008 25.87 25.90 25.43 25.70 714,067 -0.52(-1.98%)
Oct 20, 2008 26.25 26.32 25.76 26.22 620,055 +0.69(+2.70%)
Oct 17, 2008 24.99 26.01 24.93 25.53 1,901,895 +0.44(+1.76%)
Oct 16, 2008 24.78 25.18 24.14 25.09 1,735,439 +0.17(+0.68%)
Oct 15, 2008 25.68 25.82 24.80 24.92 1,221,290 -1.44(-5.46%)
Oct 14, 2008 26.89 27.00 25.94 26.36 1,152,398 +0.05(+0.19%)
Oct 13, 2008 26.18 26.67 26.07 26.31 1,272,173 +1.31(+5.24%)
Oct 10, 2008 24.91 25.90 24.66 25.00 2,096,081 -1.38(-5.23%)
Oct 09, 2008 27.34 27.53 26.10 26.38 1,089,754 -0.47(-1.75%)
Oct 08, 2008 26.16 27.17 26.00 26.85 2,086,654 +0.49(+1.86%)
Oct 07, 2008 26.78 27.06 26.31 26.36 3,096,861 +0.31(+1.19%)
Oct 06, 2008 26.75 26.98 25.63 26.05 3,798,855 -2.07(-7.36%)
Oct 03, 2008 28.27 28.94 28.12 28.12 1,913,951 -0.56(-1.95%)
Oct 02, 2008 29.78 30.01 28.44 28.68 2,001,964 -1.32(-4.40%)
Oct 01, 2008 30.13 30.55 29.93 30.00 1,121,916 -0.42(-1.38%)
Sep 30, 2008 30.89 31.25 30.15 30.42 1,429,474 -0.12(-0.39%)
Sep 29, 2008 32.00 32.17 30.25 30.54 2,636,738 -2.08(-6.38%)
Sep 26, 2008 32.99 33.16 32.51 32.62 0 -0.61(-1.84%)
Sep 25, 2008 33.22 33.58 32.92 33.23 765,881 +0.01(+0.03%)
Sep 24, 2008 33.71 33.75 32.96 33.22 634,461 -0.16(-0.48%)
Sep 23, 2008 33.03 33.47 32.78 33.38 1,135,318 +0.10(+0.30%)
Sep 22, 2008 32.75 33.60 32.61 33.28 1,885,714 +0.78(+2.40%)
Sep 19, 2008 31.05 32.50 31.01 32.50 0 +1.08(+3.44%)
Sep 18, 2008 32.75 32.98 31.23 31.42 1,751,939 -1.21(-3.71%)
Sep 17, 2008 32.02 32.76 31.47 32.63 2,324,880 +0.93(+2.93%)
Sep 16, 2008 32.21 32.51 31.39 31.70 1,833,646 -1.20(-3.65%)
Sep 15, 2008 32.04 33.39 32.04 32.90 1,414,838 -0.24(-0.72%)
Sep 12, 2008 33.10 33.49 32.73 33.14 2,360,397 +0.95(+2.95%)
Sep 11, 2008 32.16 32.51 32.04 32.19 2,219,612 -0.24(-0.74%)
Sep 10, 2008 32.71 32.81 32.32 32.43 1,008,962 -0.36(-1.10%)
Sep 09, 2008 32.50 32.97 32.19 32.79 1,711,797 -0.27(-0.82%)
Sep 08, 2008 33.22 33.42 32.95 33.06 939,854 +0.06(+0.18%)
Sep 05, 2008 33.33 33.50 32.81 33.00 0 -1.12(-3.28%)
Sep 04, 2008 34.17 34.46 33.88 34.12 991,101 +0.02(+0.06%)
Sep 03, 2008 34.20 34.42 33.67 34.10 1,557,623 -0.50(-1.45%)
Sep 02, 2008 34.00 34.72 33.78 34.60 1,159,358 -0.77(-2.18%)
Aug 29, 2008 35.60 35.92 35.18 35.37 531,566 -0.33(-0.92%)
Aug 28, 2008 35.99 36.07 35.43 35.70 849,124 -0.37(-1.03%)
Aug 27, 2008 36.82 36.98 35.97 36.07 871,675 -0.59(-1.61%)
Aug 26, 2008 36.15 36.70 36.04 36.66 1,311,547 -0.05(-0.14%)
Aug 25, 2008 37.41 37.56 36.65 36.71 1,006,981 -0.14(-0.38%)
Aug 22, 2008 37.35 37.40 36.75 36.85 904,059 -0.74(-1.97%)
Aug 21, 2008 36.88 38.16 36.75 37.59 2,630,687 +1.12(+3.07%)
Aug 20, 2008 36.17 36.50 35.92 36.47 865,121 +0.71(+1.99%)
Aug 19, 2008 35.29 36.71 35.29 35.76 1,282,163 -0.14(-0.39%)
Aug 18, 2008 35.08 36.19 34.91 35.90 1,517,632 +1.67(+4.88%)
Aug 15, 2008 34.68 34.86 34.04 34.23 0 -1.25(-3.52%)
Aug 14, 2008 35.80 35.82 34.74 35.48 1,405,077 -0.48(-1.33%)
Aug 13, 2008 34.00 35.96 33.95 35.96 2,464,323 +2.14(+6.33%)
Aug 12, 2008 33.23 33.98 33.14 33.82 1,245,329 +0.27(+0.81%)
Aug 11, 2008 33.08 33.71 32.96 33.55 2,344,059 +0.64(+1.94%)
Aug 08, 2008 33.98 34.00 32.88 32.91 2,044,295 -1.42(-4.13%)
Aug 07, 2008 34.01 34.69 34.01 34.33 1,584,445 +0.58(+1.72%)
Aug 06, 2008 34.51 34.79 33.43 33.75 1,494,525 -0.60(-1.75%)
Aug 05, 2008 33.78 35.30 33.58 34.35 2,508,439 +0.29(+0.85%)
Aug 04, 2008 35.70 35.81 34.00 34.06 1,627,947 -1.88(-5.23%)
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.