Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares DB Agriculture Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 21.50 21.57 21.31 21.31 447,358 -0.10(-0.47%)
May 27, 2016 21.29 21.41 21.41 21.41 499,200 +0.11(+0.52%)
May 26, 2016 21.18 21.30 21.00 21.30 441,982 +0.23(+1.09%)
May 25, 2016 20.82 21.08 20.82 21.07 666,107 +0.24(+1.15%)
May 24, 2016 20.77 20.96 20.76 20.83 594,202 -0.04(-0.19%)
May 23, 2016 20.98 20.98 20.83 20.87 373,755 -0.25(-1.18%)
May 20, 2016 21.20 21.27 21.05 21.12 367,345 +0.07(+0.33%)
May 19, 2016 21.21 21.29 20.88 21.05 644,062 -0.32(-1.50%)
May 18, 2016 21.32 21.45 21.25 21.37 353,132 -0.10(-0.47%)
May 17, 2016 21.42 21.54 21.41 21.47 303,196 +0.07(+0.33%)
May 16, 2016 21.23 21.42 21.21 21.40 717,041 +0.13(+0.61%)
May 13, 2016 21.25 21.31 21.20 21.27 451,004 -0.10(-0.47%)
May 12, 2016 21.34 21.38 21.24 21.37 1,609,006 +0.09(+0.42%)
May 11, 2016 21.28 21.35 21.20 21.28 643,038 +0.09(+0.42%)
May 10, 2016 20.97 21.24 20.94 21.19 495,396 +0.32(+1.53%)
May 09, 2016 20.94 20.97 20.79 20.87 209,015 -0.01(-0.05%)
May 06, 2016 20.80 20.92 20.80 20.88 353,228 +0.11(+0.53%)
May 05, 2016 21.09 21.10 20.75 20.77 333,607 -0.20(-0.95%)
May 04, 2016 20.89 21.00 20.85 20.97 295,061 +0.09(+0.43%)
May 03, 2016 21.10 21.13 20.81 20.88 686,342 -0.22(-1.04%)
May 02, 2016 21.10 21.10 20.94 21.10 282,875 +0.02(+0.09%)
Apr 29, 2016 21.00 21.09 20.97 21.08 943,245 +0.21(+1.01%)
Apr 28, 2016 20.87 21.02 20.85 20.87 613,990 -0.04(-0.19%)
Apr 27, 2016 21.00 21.02 20.81 20.91 499,184 -0.15(-0.71%)
Apr 26, 2016 20.90 21.07 20.83 21.06 467,416 +0.24(+1.15%)
Apr 25, 2016 20.66 20.91 20.66 20.82 556,915 +0.27(+1.31%)
Apr 22, 2016 20.91 20.96 20.54 20.55 620,464 -0.43(-2.05%)
Apr 21, 2016 21.26 21.26 20.92 20.98 1,751,571 -0.19(-0.90%)
Apr 20, 2016 20.98 21.17 20.94 21.17 390,934 +0.25(+1.20%)
Apr 19, 2016 20.77 20.92 20.77 20.92 335,179 +0.26(+1.26%)
Apr 18, 2016 20.55 20.76 20.52 20.66 222,114 +0.12(+0.58%)
Apr 15, 2016 20.37 20.58 20.37 20.54 779,535 +0.22(+1.08%)
Apr 14, 2016 20.37 20.41 20.30 20.32 111,577 -0.01(-0.05%)
Apr 13, 2016 20.30 20.42 20.26 20.33 554,750 +0.08(+0.40%)
Apr 12, 2016 20.23 20.32 20.21 20.25 401,934 +0.11(+0.55%)
Apr 11, 2016 20.24 20.27 20.14 20.14 359,555 -0.15(-0.74%)
Apr 08, 2016 20.11 20.30 20.10 20.29 120,431 +0.23(+1.15%)
Apr 07, 2016 20.16 20.16 20.05 20.06 99,519 -0.12(-0.59%)
Apr 06, 2016 20.12 20.24 20.07 20.18 337,825 +0.02(+0.10%)
Apr 05, 2016 20.25 20.29 20.15 20.16 179,073 -0.11(-0.54%)
Apr 04, 2016 20.40 20.45 20.25 20.27 512,629 -0.22(-1.07%)
Apr 01, 2016 20.41 20.51 20.36 20.49 542,143 -0.11(-0.53%)
Mar 31, 2016 20.68 20.69 20.42 20.60 364,250 -0.09(-0.43%)
Mar 30, 2016 21.00 21.03 20.67 20.69 219,302 -0.24(-1.15%)
Mar 29, 2016 20.82 20.95 20.82 20.93 594,242 +0.05(+0.24%)
Mar 28, 2016 20.79 21.01 20.79 20.88 394,838 +0.09(+0.43%)
Mar 24, 2016 20.86 20.79 20.79 20.79 466,900 -0.19(-0.91%)
Mar 23, 2016 20.95 21.00 20.90 20.98 1,086,013 -0.18(-0.85%)
Mar 22, 2016 21.09 21.16 21.04 21.16 493,180 +0.11(+0.52%)
Mar 21, 2016 21.09 21.15 20.98 21.05 313,416 -0.04(-0.19%)
Mar 18, 2016 21.19 21.20 21.07 21.09 673,095 -0.06(-0.28%)
Mar 17, 2016 21.28 21.28 21.12 21.15 487,957 +0.13(+0.62%)
Mar 16, 2016 20.87 21.02 20.83 21.02 248,993 +0.10(+0.48%)
Mar 15, 2016 20.89 20.94 20.85 20.92 128,229 -0.02(-0.10%)
Mar 14, 2016 20.83 20.96 20.75 20.94 249,172 +0.12(+0.58%)
Mar 11, 2016 20.71 20.82 20.71 20.82 521,993 +0.20(+0.97%)
Mar 10, 2016 20.45 20.63 20.43 20.62 860,316 +0.19(+0.93%)
Mar 09, 2016 20.41 20.46 20.36 20.43 902,290 +0.02(+0.10%)
Mar 08, 2016 20.32 20.43 20.27 20.41 265,241 +0.06(+0.29%)
Mar 07, 2016 20.35 20.41 20.29 20.35 640,566 -0.01(-0.05%)
Mar 04, 2016 20.29 20.36 20.23 20.36 832,060 +0.23(+1.14%)
Mar 03, 2016 20.09 20.14 20.01 20.13 168,061 +0.15(+0.75%)
Mar 02, 2016 19.92 20.02 19.88 19.98 154,983 +0.06(+0.30%)
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.