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 (%)
Mar 31, 2008 37.30 37.44 36.00 36.43 3,992,439 -1.17(-3.11%)
Mar 28, 2008 37.80 37.84 36.96 37.60 2,061,339 -0.75(-1.96%)
Mar 27, 2008 38.50 38.85 38.03 38.35 2,749,411 -0.57(-1.46%)
Mar 26, 2008 39.24 39.63 38.62 38.92 3,331,557 +0.25(+0.65%)
Mar 25, 2008 38.27 39.55 38.00 38.67 3,981,846 +1.46(+3.93%)
Mar 24, 2008 36.16 37.70 36.16 37.21 3,800,202 +1.16(+3.21%)
Mar 21, 2008 37.29 37.29 35.83 36.05 7,879,172 +0.00(+0.00%)
Mar 20, 2008 37.29 37.29 35.83 36.05 7,878,172 -1.95(-5.13%)
Mar 19, 2008 38.70 38.90 36.80 38.00 10,604,269 -0.90(-2.31%)
Mar 18, 2008 38.53 39.75 38.51 38.90 4,338,176 +0.35(+0.91%)
Mar 17, 2008 40.52 40.52 38.29 38.55 6,630,794 -2.65(-6.43%)
Mar 14, 2008 42.66 42.66 40.65 41.20 3,141,271 -1.24(-2.92%)
Mar 13, 2008 42.39 42.91 42.05 42.44 2,893,826 +0.45(+1.07%)
Mar 12, 2008 41.73 42.50 41.25 41.99 2,202,345 -0.15(-0.36%)
Mar 11, 2008 41.20 42.41 40.86 42.14 3,380,123 +1.66(+4.10%)
Mar 10, 2008 39.24 40.85 38.56 40.48 5,076,129 +0.72(+1.81%)
Mar 07, 2008 40.53 40.53 39.35 39.76 4,820,049 -1.68(-4.05%)
Mar 06, 2008 42.37 42.68 40.61 41.44 3,968,331 -0.25(-0.60%)
Mar 05, 2008 41.79 42.67 41.35 41.69 2,804,164 +0.24(+0.58%)
Mar 04, 2008 42.50 42.74 40.50 41.45 7,128,965 -1.11(-2.61%)
Mar 03, 2008 42.70 43.01 42.30 42.56 3,207,993 +1.00(+2.41%)
Feb 29, 2008 42.26 42.31 41.44 41.56 3,460,218 -0.73(-1.73%)
Feb 28, 2008 42.39 42.41 41.80 42.29 2,320,221 -0.17(-0.40%)
Feb 27, 2008 41.20 43.50 41.01 42.46 6,902,142 -0.52(-1.21%)
Feb 26, 2008 41.70 43.07 41.05 42.98 4,944,750 +0.78(+1.85%)
Feb 25, 2008 41.27 42.20 41.16 42.20 3,209,610 +1.25(+3.05%)
Feb 22, 2008 40.59 40.95 40.08 40.95 2,119,953 +0.42(+1.04%)
Feb 21, 2008 40.54 40.63 39.88 40.53 3,131,453 +0.33(+0.82%)
Feb 20, 2008 40.13 40.21 39.60 40.20 2,501,900 +0.13(+0.32%)
Feb 19, 2008 39.72 40.15 39.63 40.07 2,870,421 +0.89(+2.27%)
Feb 18, 2008 39.39 39.39 38.55 39.18 0 +0.00(+0.00%)
Feb 15, 2008 39.39 39.39 38.55 39.18 1,762,800 +0.18(+0.46%)
Feb 14, 2008 38.38 39.00 38.10 39.00 1,685,900 +1.17(+3.09%)
Feb 13, 2008 37.47 37.83 37.25 37.83 2,276,250 +0.00(+0.00%)
Feb 12, 2008 38.70 38.70 37.54 37.83 1,793,139 -0.93(-2.40%)
Feb 11, 2008 39.08 39.08 38.06 38.76 2,230,894 -0.27(-0.69%)
Feb 08, 2008 38.65 39.40 38.40 39.03 2,587,130 +0.95(+2.49%)
Feb 07, 2008 37.90 38.21 37.65 38.08 1,450,498 -0.01(-0.03%)
Feb 06, 2008 38.18 39.12 37.96 38.09 4,195,909 +0.21(+0.55%)
Feb 05, 2008 37.76 37.99 37.46 37.88 1,705,000 -0.12(-0.32%)
Feb 04, 2008 37.49 38.00 37.26 38.00 1,795,014 +0.75(+2.01%)
Feb 01, 2008 37.28 37.50 37.01 37.25 1,772,078 +0.26(+0.70%)
Jan 31, 2008 36.65 37.00 36.30 36.99 1,260,754 +0.21(+0.57%)
Jan 30, 2008 36.68 36.78 36.25 36.78 1,358,350 +0.06(+0.16%)
Jan 29, 2008 37.31 37.31 36.42 36.72 1,848,846 -0.30(-0.80%)
Jan 28, 2008 36.50 37.08 36.19 37.02 1,604,656 +0.64(+1.75%)
Jan 25, 2008 36.10 36.43 35.93 36.38 1,843,017 +0.88(+2.48%)
Jan 24, 2008 35.00 35.60 34.77 35.50 2,298,177 +1.21(+3.53%)
Jan 23, 2008 35.77 35.78 34.25 34.29 3,801,472 -1.35(-3.79%)
Jan 22, 2008 35.51 36.32 34.96 35.64 3,400,706 -0.94(-2.57%)
Jan 21, 2008 36.87 37.18 36.30 36.58 0 +0.00(+0.00%)
Jan 18, 2008 36.87 37.18 36.30 36.58 2,464,433 -0.92(-2.45%)
Jan 17, 2008 36.93 37.57 36.86 37.50 3,430,153 +1.07(+2.94%)
Jan 16, 2008 36.12 36.45 35.58 36.43 2,868,687 -0.15(-0.41%)
Jan 15, 2008 36.36 36.85 36.05 36.58 1,855,426 +0.19(+0.52%)
Jan 14, 2008 36.34 36.84 36.05 36.39 3,913,383 -0.06(-0.16%)
Jan 11, 2008 34.75 36.67 34.75 36.45 3,238,565 +1.95(+5.65%)
Jan 10, 2008 34.71 34.71 34.08 34.50 1,856,199 +0.14(+0.41%)
Jan 09, 2008 35.02 35.02 34.25 34.36 2,200,215 -0.14(-0.41%)
Jan 08, 2008 34.68 34.95 34.37 34.50 2,194,913 +0.38(+1.11%)
Jan 07, 2008 34.50 34.50 34.00 34.12 1,889,421 -0.46(-1.33%)
Jan 04, 2008 33.84 34.66 33.72 34.58 2,919,613 +0.36(+1.05%)
Jan 03, 2008 33.76 34.22 33.56 34.22 2,211,135 +0.79(+2.36%)
Jan 02, 2008 33.14 33.59 33.04 33.43 1,078,583 +0.44(+1.33%)
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.