Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 12:51AM ET - U.S. Markets open in 8 hours and 39 minutes. Dow Up 1.29% Nasdaq Up 1.40%
PowerShares DB Agriculture Dble Shrt ETN (AGA)On Nov 23: 36.51  Up 0.27 (0.75%)  
MORE ON AGA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0934.9036.5134.9036.514,40036.51
20-Nov-0936.2436.2436.2436.2420036.24
19-Nov-0934.8534.8534.8534.85034.85
18-Nov-0934.6534.8534.6534.8540034.85
17-Nov-0934.7034.7034.7034.70034.70
16-Nov-0934.7034.7034.7034.7020034.70
13-Nov-0937.5137.5137.1437.1440037.14
12-Nov-0937.2738.0036.9937.391,00037.39
11-Nov-0937.2037.6037.2037.6030037.60
10-Nov-0938.6539.7037.9038.854,10038.85
9-Nov-0939.5039.5037.7538.6513,10038.65
6-Nov-0939.1639.2039.1639.202,30039.20
5-Nov-0938.0138.0136.8638.011,20038.01
4-Nov-0936.8636.9236.3836.9290036.92
3-Nov-0939.0939.0936.0736.083,10036.08
2-Nov-0939.5339.5339.5339.5350039.53
30-Oct-0939.0039.2039.0039.2040039.20
29-Oct-0939.7239.7238.4238.483,50038.48
28-Oct-0940.0540.5040.0540.5080040.50
27-Oct-0938.5040.0638.3739.751,60039.75
26-Oct-0937.1538.4837.1538.4870038.48
23-Oct-0934.2234.2234.2234.2220034.22
22-Oct-0935.2235.2235.2235.22035.22
21-Oct-0937.4637.4635.2235.2250035.22
20-Oct-0937.2037.2037.2037.20037.20
19-Oct-0937.2037.2037.2037.20037.20
16-Oct-0937.2037.2037.2037.2020037.20
15-Oct-0938.2638.2638.2638.26038.26
14-Oct-0936.9038.2636.9038.262,70038.26
13-Oct-0939.1539.1537.6737.671,50037.67
12-Oct-0940.2040.6739.1539.521,20039.52
9-Oct-0941.2542.0341.2542.0350042.03
8-Oct-0940.2140.2740.1640.162,40040.16
7-Oct-0940.6141.2540.5340.846,00040.84
6-Oct-0940.9741.2539.4641.252,60041.25
5-Oct-0943.2143.4642.9342.972,60042.97
2-Oct-0943.4143.9942.3043.122,10043.12
1-Oct-0940.0040.1940.0040.1940040.19
30-Sep-0939.6739.6739.6739.6730039.67
29-Sep-0939.0440.8038.9540.801,60040.80
28-Sep-0940.5940.5940.5940.5930040.59
25-Sep-0942.9842.9840.9442.791,10042.79
24-Sep-0942.7042.7042.5042.502,90042.50
23-Sep-0942.3142.3142.3142.3150042.31
22-Sep-0942.4543.0042.3643.0060043.00
21-Sep-0943.1543.1543.1543.1520043.15
18-Sep-0942.9042.9042.5742.5740042.57
17-Sep-0940.1743.7440.1743.7450043.74
16-Sep-0940.3641.7940.3640.621,80040.62
15-Sep-0943.0043.0040.2841.002,80041.00
14-Sep-0944.0044.0043.0043.501,90043.50
11-Sep-0942.3144.1042.3143.983,90043.98
10-Sep-0942.8942.8942.5242.5280042.52
9-Sep-0944.5544.5543.1343.132,00043.13
8-Sep-0945.0045.0044.6044.665,10044.66
4-Sep-0943.6044.5143.2743.303,90043.30
3-Sep-0940.7942.1939.0742.1915,40042.19
2-Sep-0940.6840.7440.4040.741,80040.74
1-Sep-0938.9940.0038.9940.005,20040.00
31-Aug-0939.5239.5638.4138.411,90038.41
28-Aug-0938.6038.6038.6038.6050038.60
27-Aug-0939.7340.1339.7039.7050039.70
26-Aug-0940.4440.4440.4440.44040.44
25-Aug-0940.4640.6840.4440.441,40040.44
24-Aug-0940.9240.9940.3540.351,60040.35
21-Aug-0942.1642.1641.7941.792,60041.79
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions