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 (%)
Oct 31, 2016 20.51 20.62 20.47 20.52 312,841 -0.11(-0.53%)
Oct 28, 2016 20.63 20.71 20.58 20.63 409,515 -0.07(-0.34%)
Oct 27, 2016 20.64 20.78 20.59 20.70 755,608 +0.08(+0.39%)
Oct 26, 2016 20.60 20.69 20.58 20.62 371,851 +0.04(+0.19%)
Oct 25, 2016 20.45 20.59 20.45 20.58 901,451 +0.13(+0.64%)
Oct 24, 2016 20.35 20.51 20.35 20.45 364,626 +0.17(+0.84%)
Oct 21, 2016 20.17 20.34 20.17 20.28 692,288 +0.07(+0.35%)
Oct 20, 2016 20.19 20.26 20.16 20.21 316,658 -0.05(-0.25%)
Oct 19, 2016 20.23 20.32 20.20 20.26 301,104 -0.01(-0.05%)
Oct 18, 2016 20.24 20.38 20.24 20.27 271,423 -0.01(-0.05%)
Oct 17, 2016 20.18 20.30 20.12 20.28 331,114 +0.10(+0.50%)
Oct 14, 2016 20.21 20.35 20.16 20.18 911,808 +0.10(+0.50%)
Oct 13, 2016 19.95 20.12 19.95 20.08 487,539 +0.14(+0.70%)
Oct 12, 2016 19.95 20.13 19.94 19.94 331,927 -0.08(-0.40%)
Oct 11, 2016 19.98 20.08 19.95 20.02 264,931 +0.02(+0.10%)
Oct 10, 2016 20.00 20.09 19.92 20.00 305,598 -0.05(-0.25%)
Oct 07, 2016 20.10 20.19 20.05 20.05 182,513 +0.01(+0.05%)
Oct 06, 2016 20.02 20.09 19.95 20.04 336,373 -0.13(-0.64%)
Oct 05, 2016 20.16 20.25 20.09 20.17 181,429 +0.04(+0.20%)
Oct 04, 2016 20.06 20.20 20.04 20.13 517,572 +0.13(+0.65%)
Oct 03, 2016 19.97 20.04 19.86 20.00 573,382 +0.02(+0.10%)
Sep 30, 2016 20.11 20.15 19.95 19.98 1,031,072 -0.17(-0.84%)
Sep 29, 2016 20.26 20.28 20.12 20.15 487,356 -0.19(-0.93%)
Sep 28, 2016 20.32 20.37 20.23 20.34 183,773 -0.01(-0.05%)
Sep 27, 2016 20.39 20.39 20.26 20.35 285,195 -0.06(-0.29%)
Sep 26, 2016 20.39 20.43 20.28 20.41 301,341 -0.06(-0.29%)
Sep 23, 2016 20.49 20.49 20.34 20.47 403,912 -0.09(-0.44%)
Sep 22, 2016 20.75 20.82 20.53 20.56 408,896 -0.08(-0.39%)
Sep 21, 2016 20.67 20.73 20.59 20.64 270,515 +0.02(+0.10%)
Sep 20, 2016 20.49 20.64 20.49 20.62 375,058 +0.18(+0.88%)
Sep 19, 2016 20.48 20.58 20.37 20.44 868,854 +0.11(+0.54%)
Sep 16, 2016 20.12 20.39 20.12 20.33 284,857 +0.21(+1.04%)
Sep 15, 2016 20.10 20.15 20.04 20.12 277,673 +0.07(+0.35%)
Sep 14, 2016 20.04 20.08 19.95 20.05 366,943 -0.04(-0.20%)
Sep 13, 2016 20.28 20.28 20.06 20.09 583,553 -0.27(-1.33%)
Sep 12, 2016 20.28 20.47 20.28 20.36 501,429 +0.02(+0.10%)
Sep 09, 2016 20.37 20.47 20.26 20.34 212,200 -0.14(-0.68%)
Sep 08, 2016 20.50 20.53 20.39 20.48 191,372 -0.02(-0.10%)
Sep 07, 2016 20.40 20.52 20.37 20.50 381,063 +0.22(+1.08%)
Sep 06, 2016 20.21 20.34 20.12 20.28 258,106 -0.02(-0.10%)
Sep 02, 2016 20.42 20.30 20.30 20.30 472,400 +0.07(+0.35%)
Sep 01, 2016 20.30 20.38 20.20 20.23 624,795 +0.00(+0.00%)
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%)
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.