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 (%)
Aug 31, 2016 20.34 20.35 20.18 20.23 438,591 -0.11(-0.54%)
Aug 30, 2016 20.35 20.38 20.16 20.34 448,228 -0.04(-0.20%)
Aug 29, 2016 20.46 20.55 20.35 20.38 404,564 -0.15(-0.73%)
Aug 26, 2016 20.67 20.81 20.48 20.53 726,607 -0.13(-0.63%)
Aug 25, 2016 20.80 20.81 20.62 20.66 727,876 -0.08(-0.39%)
Aug 24, 2016 20.96 21.00 20.68 20.74 333,077 -0.25(-1.19%)
Aug 23, 2016 20.90 21.03 20.88 20.99 675,375 +0.02(+0.10%)
Aug 22, 2016 20.89 21.04 20.86 20.97 246,282 +0.11(+0.53%)
Aug 19, 2016 20.75 20.90 20.75 20.86 581,845 -0.08(-0.38%)
Aug 18, 2016 20.84 20.96 20.82 20.94 1,069,918 +0.14(+0.67%)
Aug 17, 2016 20.80 20.85 20.73 20.80 241,632 -0.08(-0.38%)
Aug 16, 2016 20.93 20.95 20.80 20.88 417,050 +0.00(+0.00%)
Aug 15, 2016 20.78 20.95 20.78 20.88 801,006 +0.18(+0.87%)
Aug 12, 2016 20.62 20.71 20.52 20.70 434,619 +0.08(+0.39%)
Aug 11, 2016 20.72 20.77 20.61 20.62 143,825 -0.09(-0.43%)
Aug 10, 2016 20.85 20.88 20.67 20.71 170,931 -0.13(-0.62%)
Aug 09, 2016 20.89 21.04 20.82 20.84 348,752 -0.09(-0.43%)
Aug 08, 2016 21.00 21.06 20.88 20.93 371,199 +0.01(+0.05%)
Aug 05, 2016 20.75 20.93 20.71 20.92 823,790 +0.27(+1.31%)
Aug 04, 2016 20.61 20.72 20.47 20.65 297,752 +0.09(+0.44%)
Aug 03, 2016 20.51 20.67 20.45 20.56 610,029 +0.09(+0.44%)
Aug 02, 2016 20.65 20.71 20.38 20.47 595,113 -0.07(-0.34%)
Aug 01, 2016 20.54 20.75 20.52 20.54 603,730 -0.05(-0.24%)
Jul 29, 2016 20.45 20.68 20.43 20.59 904,962 +0.13(+0.64%)
Jul 28, 2016 20.60 20.62 20.42 20.46 1,225,781 -0.18(-0.87%)
Jul 27, 2016 20.73 20.78 20.60 20.64 2,096,210 -0.08(-0.39%)
Jul 26, 2016 20.70 20.79 20.67 20.72 349,259 -0.08(-0.38%)
Jul 25, 2016 20.79 20.82 20.70 20.80 366,508 +0.07(+0.34%)
Jul 22, 2016 20.57 20.76 20.42 20.73 729,372 +0.00(+0.00%)
Jul 21, 2016 20.92 20.95 20.70 20.73 346,351 -0.08(-0.38%)
Jul 20, 2016 21.05 21.11 20.80 20.81 2,116,095 -0.25(-1.19%)
Jul 19, 2016 21.34 21.34 21.05 21.06 598,092 -0.45(-2.09%)
Jul 18, 2016 21.34 21.53 21.14 21.51 1,246,341 +0.17(+0.80%)
Jul 15, 2016 21.64 21.69 21.33 21.34 751,771 -0.44(-2.02%)
Jul 14, 2016 22.00 22.03 21.77 21.78 1,640,021 +0.10(+0.46%)
Jul 13, 2016 21.81 21.90 21.67 21.68 1,968,299 +0.14(+0.65%)
Jul 12, 2016 21.41 21.56 21.30 21.54 964,143 +0.02(+0.09%)
Jul 11, 2016 21.71 21.71 21.49 21.52 287,583 +0.09(+0.42%)
Jul 08, 2016 21.35 21.46 21.18 21.43 813,429 +0.25(+1.18%)
Jul 07, 2016 21.64 21.68 21.17 21.18 1,412,763 -0.41(-1.90%)
Jul 06, 2016 21.58 21.60 21.43 21.59 640,309 -0.25(-1.14%)
Jul 05, 2016 22.01 22.01 21.57 21.84 840,484 -0.14(-0.64%)
Jul 01, 2016 22.16 21.98 21.98 21.98 747,200 -0.09(-0.41%)
Jun 30, 2016 22.09 22.11 21.86 22.07 770,243 -0.12(-0.54%)
Jun 29, 2016 22.14 22.25 22.11 22.19 548,839 +0.19(+0.86%)
Jun 28, 2016 22.12 22.19 21.96 22.00 893,364 +0.22(+1.01%)
Jun 27, 2016 21.73 21.86 21.70 21.78 556,383 +0.15(+0.69%)
Jun 24, 2016 21.60 21.74 21.51 21.63 1,141,063 -0.47(-2.13%)
Jun 23, 2016 22.08 22.14 21.93 22.10 351,526 +0.07(+0.32%)
Jun 22, 2016 22.14 22.21 22.02 22.03 381,481 -0.15(-0.68%)
Jun 21, 2016 22.32 22.32 22.16 22.18 479,302 -0.33(-1.47%)
Jun 20, 2016 22.63 22.63 22.50 22.51 353,359 -0.26(-1.14%)
Jun 17, 2016 22.75 22.85 22.63 22.77 426,063 +0.22(+0.98%)
Jun 16, 2016 22.67 22.71 22.30 22.55 584,371 -0.11(-0.49%)
Jun 15, 2016 22.79 22.82 22.65 22.66 276,655 -0.04(-0.18%)
Jun 14, 2016 22.55 22.71 22.40 22.70 702,437 +0.02(+0.09%)
Jun 13, 2016 22.85 22.87 22.67 22.68 853,763 -0.11(-0.48%)
Jun 10, 2016 22.82 23.01 22.70 22.79 721,332 -0.02(-0.09%)
Jun 09, 2016 22.98 23.01 22.78 22.81 600,804 -0.15(-0.65%)
Jun 08, 2016 22.61 22.98 22.61 22.96 1,131,406 +0.51(+2.27%)
Jun 07, 2016 22.33 22.48 22.33 22.45 2,583,248 +0.12(+0.54%)
Jun 06, 2016 22.31 22.50 22.26 22.33 1,038,254 +0.26(+1.18%)
Jun 03, 2016 21.87 22.07 21.78 22.07 876,555 +0.34(+1.56%)
Jun 02, 2016 21.59 21.79 21.56 21.73 931,748 +0.27(+1.26%)
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.