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 (%)
Nov 30, 2016 20.01 20.07 19.93 19.94 1,159,566 -0.06(-0.30%)
Nov 29, 2016 20.26 20.26 19.98 20.00 254,551 -0.25(-1.23%)
Nov 28, 2016 20.24 20.37 20.23 20.25 221,272 -0.05(-0.25%)
Nov 25, 2016 20.25 20.31 20.20 20.30 133,934 +0.02(+0.10%)
Nov 23, 2016 20.28 20.28 20.28 0 -0.03(-0.15%)
Nov 22, 2016 20.32 20.35 20.28 20.31 149,704 -0.03(-0.15%)
Nov 21, 2016 20.20 20.36 20.18 20.34 505,595 +0.18(+0.89%)
Nov 18, 2016 20.12 20.17 20.09 20.16 184,384 +0.03(+0.15%)
Nov 17, 2016 20.08 20.14 19.99 20.13 444,594 +0.06(+0.30%)
Nov 16, 2016 20.03 20.10 20.00 20.07 220,960 +0.02(+0.10%)
Nov 15, 2016 20.08 20.08 19.97 20.05 320,339 -0.01(-0.05%)
Nov 14, 2016 20.04 20.08 19.91 20.06 624,828 -0.12(-0.59%)
Nov 11, 2016 20.17 20.23 20.10 20.18 388,020 -0.03(-0.15%)
Nov 10, 2016 20.31 20.32 20.17 20.21 399,725 -0.13(-0.64%)
Nov 09, 2016 20.24 20.44 20.24 20.34 646,525 -0.09(-0.44%)
Nov 08, 2016 20.36 20.52 20.36 20.43 416,294 +0.04(+0.20%)
Nov 07, 2016 20.50 20.52 20.36 20.39 1,114,328 -0.03(-0.15%)
Nov 04, 2016 20.39 20.42 20.32 20.42 1,456,645 +0.00(+0.00%)
Nov 03, 2016 20.50 20.50 20.35 20.42 151,917 -0.04(-0.20%)
Nov 02, 2016 20.36 20.48 20.32 20.46 504,998 +0.12(+0.59%)
Nov 01, 2016 20.50 20.50 20.30 20.34 1,251,276 -0.18(-0.88%)
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%)
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.