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 (%)
Jan 31, 2011 34.00 34.36 33.93 34.29 3,974,945 +0.37(+1.09%)
Jan 28, 2011 34.28 34.28 33.75 33.92 1,784,546 -0.01(-0.03%)
Jan 27, 2011 33.95 34.06 33.81 33.93 3,081,700 -0.05(-0.15%)
Jan 26, 2011 33.55 33.98 33.54 33.98 2,339,405 +0.64(+1.92%)
Jan 25, 2011 33.37 33.38 33.18 33.34 1,832,031 -0.16(-0.48%)
Jan 24, 2011 33.62 33.70 33.45 33.50 3,348,771 +0.01(+0.03%)
Jan 21, 2011 33.38 33.54 33.30 33.49 3,345,545 +0.33(+1.00%)
Jan 20, 2011 32.70 33.17 32.51 33.16 3,750,893 +0.28(+0.85%)
Jan 19, 2011 33.19 33.21 32.80 32.88 3,538,998 -0.08(-0.25%)
Jan 18, 2011 32.85 33.14 32.85 32.96 3,115,621 +0.26(+0.80%)
Jan 14, 2011 32.52 32.77 32.37 32.70 2,259,434 -0.12(-0.37%)
Jan 13, 2011 32.79 32.89 32.62 32.82 4,555,614 +0.12(+0.37%)
Jan 12, 2011 32.69 32.96 32.44 32.70 4,318,650 +0.52(+1.62%)
Jan 11, 2011 32.14 32.24 32.08 32.18 1,793,470 +0.18(+0.56%)
Jan 10, 2011 31.77 32.03 31.75 32.00 1,847,379 +0.37(+1.17%)
Jan 07, 2011 31.60 31.84 31.55 31.63 1,842,827 +0.06(+0.19%)
Jan 06, 2011 31.93 31.98 31.57 31.57 2,041,681 -0.38(-1.19%)
Jan 05, 2011 31.45 31.97 31.35 31.95 2,141,585 +0.30(+0.95%)
Jan 04, 2011 32.07 32.08 31.51 31.65 2,880,686 -0.65(-2.01%)
Jan 03, 2011 32.58 32.72 32.23 32.30 2,294,911 -0.05(-0.15%)
Dec 31, 2010 32.05 32.40 32.00 32.35 1,034,098 +0.50(+1.57%)
Dec 30, 2010 32.43 32.43 31.62 31.85 2,009,684 -0.44(-1.36%)
Dec 29, 2010 32.28 32.39 32.24 32.29 1,434,709 -0.04(-0.12%)
Dec 28, 2010 32.30 32.45 32.27 32.33 1,538,514 +0.22(+0.69%)
Dec 27, 2010 31.93 32.19 31.92 32.11 1,348,946 +0.06(+0.19%)
Dec 23, 2010 31.86 32.12 31.82 32.05 1,395,672 +0.18(+0.56%)
Dec 22, 2010 31.50 31.87 31.45 31.87 2,503,740 +0.34(+1.08%)
Dec 21, 2010 31.50 31.73 31.43 31.53 2,284,675 +0.20(+0.64%)
Dec 20, 2010 31.31 31.43 31.16 31.33 1,690,234 +0.16(+0.51%)
Dec 17, 2010 30.69 31.20 30.62 31.17 2,996,224 +0.48(+1.56%)
Dec 16, 2010 30.68 30.70 30.54 30.69 1,339,834 +0.09(+0.29%)
Dec 15, 2010 30.67 30.85 30.50 30.60 1,911,382 +0.06(+0.20%)
Dec 14, 2010 30.99 30.99 30.52 30.54 1,321,652 -0.17(-0.55%)
Dec 13, 2010 30.44 30.73 30.43 30.71 2,158,095 +0.56(+1.86%)
Dec 10, 2010 30.21 30.23 29.94 30.15 1,045,898 -0.14(-0.46%)
Dec 09, 2010 30.39 30.39 30.21 30.29 807,287 -0.07(-0.23%)
Dec 08, 2010 30.19 30.44 30.00 30.36 1,418,456 +0.26(+0.86%)
Dec 07, 2010 30.79 30.80 30.10 30.10 1,549,184 -0.37(-1.21%)
Dec 06, 2010 30.40 30.50 30.35 30.47 1,110,415 +0.11(+0.36%)
Dec 03, 2010 30.10 30.38 30.08 30.36 1,781,000 +0.54(+1.81%)
Dec 02, 2010 29.76 30.01 29.73 29.82 2,234,994 +0.10(+0.34%)
Dec 01, 2010 29.38 29.78 29.38 29.72 2,320,000 +0.63(+2.17%)
Nov 30, 2010 29.09 29.21 29.02 29.09 1,259,760 -0.17(-0.58%)
Nov 29, 2010 29.27 29.29 29.12 29.26 961,041 +0.22(+0.76%)
Nov 26, 2010 29.15 29.30 29.04 29.04 381,223 -0.34(-1.16%)
Nov 24, 2010 29.27 29.38 29.38 29.38 1,319,103 +0.26(+0.89%)
Nov 23, 2010 28.62 29.15 28.46 29.12 2,079,245 +0.11(+0.38%)
Nov 22, 2010 29.03 29.07 28.74 29.01 1,510,647 +0.02(+0.07%)
Nov 19, 2010 29.17 29.52 28.92 28.99 2,496,094 -0.55(-1.86%)
Nov 18, 2010 29.39 29.54 29.28 29.54 2,339,577 +1.04(+3.65%)
Nov 17, 2010 28.47 28.74 28.40 28.50 2,172,211 +0.22(+0.78%)
Nov 16, 2010 28.93 29.00 28.23 28.28 3,418,554 -0.94(-3.22%)
Nov 15, 2010 29.10 29.40 29.02 29.22 2,703,143 +0.35(+1.21%)
Nov 12, 2010 29.61 29.69 28.80 28.87 5,939,019 -1.26(-4.18%)
Nov 11, 2010 30.75 30.78 30.12 30.13 2,441,093 -0.70(-2.27%)
Nov 10, 2010 30.86 30.94 30.62 30.83 2,130,036 -0.05(-0.16%)
Nov 09, 2010 31.56 31.65 30.83 30.88 6,707,711 +0.17(+0.55%)
Nov 08, 2010 30.36 30.73 30.32 30.71 4,418,205 +0.38(+1.25%)
Nov 05, 2010 30.25 30.41 30.11 30.33 1,948,218 -0.07(-0.23%)
Nov 04, 2010 30.11 30.51 30.11 30.40 3,251,478 +0.67(+2.25%)
Nov 03, 2010 29.79 29.85 29.41 29.73 2,184,183 +0.02(+0.07%)
Nov 02, 2010 29.79 29.83 29.61 29.71 2,428,818 +0.24(+0.81%)
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.