DBA: Historical Prices for POWERSHARES DB AGRIC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.13	26.42	26.11	26.35	4,315,500	26.35
24-Nov-09	26.06	26.14	25.82	25.93	2,703,600	25.93
23-Nov-09	26.32	26.48	26.10	26.12	2,307,400	26.12
20-Nov-09	26.00	26.16	25.91	26.03	2,137,200	26.03
19-Nov-09	26.08	26.19	25.89	26.11	1,858,300	26.11
18-Nov-09	26.46	26.56	26.21	26.25	2,440,100	26.25
17-Nov-09	26.00	26.30	25.90	26.24	2,636,400	26.24
16-Nov-09	25.82	26.16	25.78	26.05	2,496,300	26.05
13-Nov-09	25.45	25.71	25.45	25.55	1,220,000	25.55
12-Nov-09	25.61	25.73	25.44	25.51	1,895,200	25.51
11-Nov-09	25.70	25.96	25.65	25.69	1,937,900	25.69
10-Nov-09	25.73	25.77	25.32	25.49	1,906,000	25.49
9-Nov-09	25.71	25.82	25.50	25.72	3,344,800	25.72
6-Nov-09	25.82	25.93	25.44	25.52	1,997,100	25.52
5-Nov-09	26.34	26.40	25.86	25.97	1,537,200	25.97
4-Nov-09	26.63	26.63	26.21	26.23	1,851,000	26.23
3-Nov-09	26.04	26.50	25.99	26.35	2,291,500	26.35
2-Nov-09	25.80	26.22	25.76	26.10	2,245,700	26.10
30-Oct-09	25.90	25.97	25.54	25.57	2,115,300	25.57
29-Oct-09	25.81	26.16	25.69	26.08	2,502,500	26.08
28-Oct-09	25.62	25.81	25.43	25.44	2,918,000	25.44
27-Oct-09	26.14	26.30	25.79	25.80	2,309,600	25.80
26-Oct-09	26.88	27.03	26.10	26.13	3,068,500	26.13
23-Oct-09	26.94	27.13	26.52	26.54	2,340,000	26.54
22-Oct-09	26.69	26.87	26.57	26.76	2,005,700	26.76
21-Oct-09	26.34	27.20	26.34	26.91	3,704,300	26.91
20-Oct-09	26.42	26.48	26.06	26.25	2,193,800	26.25
19-Oct-09	26.36	26.61	26.27	26.48	3,134,700	26.48
16-Oct-09	26.29	26.40	26.00	26.09	2,627,700	26.09
15-Oct-09	26.11	26.50	26.09	26.46	3,518,500	26.46
14-Oct-09	26.38	26.49	25.98	26.05	3,364,000	26.05
13-Oct-09	25.87	26.29	25.78	26.18	4,381,800	26.18
12-Oct-09	25.22	25.84	25.13	25.82	3,609,200	25.82
9-Oct-09	25.15	25.38	24.71	24.75	2,476,800	24.75
8-Oct-09	24.75	25.38	24.75	25.05	2,097,600	25.05
7-Oct-09	25.08	25.19	24.82	25.13	2,315,600	25.13
6-Oct-09	25.02	25.56	24.98	25.03	2,811,600	25.03
5-Oct-09	24.52	24.99	24.35	24.78	1,598,700	24.78
2-Oct-09	24.73	24.91	24.38	24.53	2,166,400	24.53
1-Oct-09	25.46	25.60	25.00	25.03	1,562,400	25.03
30-Sep-09	25.19	25.60	24.97	25.46	1,805,000	25.46
29-Sep-09	25.49	25.51	25.10	25.19	1,434,200	25.19
28-Sep-09	24.91	25.21	24.82	25.14	1,510,400	25.14
25-Sep-09	24.69	24.97	24.56	24.76	2,074,100	24.76
24-Sep-09	24.57	24.85	24.25	24.60	2,078,900	24.60
23-Sep-09	24.35	24.94	24.31	24.64	1,613,300	24.64
22-Sep-09	24.76	24.82	24.52	24.76	1,866,000	24.76
21-Sep-09	24.46	24.61	24.35	24.45	1,503,000	24.45
18-Sep-09	24.97	25.10	24.53	24.55	2,078,200	24.55
17-Sep-09	25.15	25.21	24.89	24.98	2,373,000	24.98
16-Sep-09	25.39	25.47	24.90	25.45	2,313,700	25.45
15-Sep-09	24.59	25.50	24.58	25.32	2,557,100	25.32
14-Sep-09	24.34	24.71	24.34	24.66	1,108,100	24.66
11-Sep-09	24.94	25.07	24.13	24.49	1,788,300	24.49
10-Sep-09	24.25	24.84	24.20	24.70	1,874,800	24.70
9-Sep-09	24.13	24.50	24.07	24.15	2,045,300	24.15
8-Sep-09	24.25	24.50	24.07	24.10	2,566,600	24.10
4-Sep-09	24.57	24.57	24.09	24.16	2,851,700	24.16
3-Sep-09	25.38	25.46	24.83	24.97	2,457,900	24.97
2-Sep-09	25.31	25.51	25.04	25.35	1,953,800	25.35
1-Sep-09	25.81	26.08	25.37	25.58	1,990,600	25.58
31-Aug-09	25.80	26.15	25.58	26.09	1,539,900	26.09
28-Aug-09	26.04	26.16	25.80	25.98	1,514,300	25.98
27-Aug-09	25.75	25.85	25.52	25.75	1,264,800	25.75
26-Aug-09	25.50	25.72	25.39	25.72	1,905,800	25.72
25-Aug-09	25.66	25.96	25.39	25.55	2,271,700	25.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions