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 (%)
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%)
Jan 01, 2008 32.80 32.99 32.61 32.99 356,482 +0.00(+0.00%)
Dec 31, 2007 32.80 32.99 32.61 32.99 356,482 +0.00(+0.00%)
Dec 28, 2007 33.22 33.34 32.75 32.99 474,911 -0.23(-0.69%)
Dec 27, 2007 33.53 33.53 33.00 33.22 879,150 -0.32(-0.95%)
Dec 26, 2007 33.32 33.54 32.90 33.54 740,840 +0.28(+0.84%)
Dec 24, 2007 33.19 33.26 32.82 33.26 796,720 +0.46(+1.40%)
Dec 21, 2007 32.46 32.87 32.37 32.80 892,439 +0.42(+1.30%)
Dec 20, 2007 32.32 32.41 32.13 32.38 871,200 +0.19(+0.59%)
Dec 19, 2007 31.83 32.19 31.66 32.19 704,900 +0.56(+1.77%)
Dec 18, 2007 31.71 31.71 31.49 31.63 562,400 -0.07(-0.22%)
Dec 17, 2007 31.93 32.20 31.35 31.70 580,100 -0.51(-1.58%)
Dec 14, 2007 32.27 32.40 31.98 32.21 465,800 -0.07(-0.22%)
Dec 13, 2007 32.70 32.70 32.12 32.28 647,111 -0.35(-1.07%)
Dec 12, 2007 32.18 32.67 32.06 32.63 677,100 +0.45(+1.40%)
Dec 11, 2007 32.20 32.35 31.72 32.18 526,800 -0.01(-0.03%)
Dec 10, 2007 32.50 32.50 31.95 32.19 596,739 +0.12(+0.37%)
Dec 07, 2007 31.47 32.08 31.36 32.07 553,020 +0.61(+1.94%)
Dec 06, 2007 31.24 31.46 31.19 31.46 583,675 +0.11(+0.35%)
Dec 05, 2007 31.35 31.48 31.12 31.35 777,751 -0.04(-0.13%)
Dec 04, 2007 30.98 31.39 30.85 31.39 707,750 +0.53(+1.72%)
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.