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 28, 2014 25.64 25.71 25.48 25.54 216,587 -0.22(-0.85%)
Nov 26, 2014 25.77 25.76 25.76 25.76 796,500 +0.01(+0.04%)
Nov 25, 2014 25.67 25.79 25.62 25.75 1,353,764 +0.17(+0.66%)
Nov 24, 2014 25.77 25.82 25.55 25.58 201,548 -0.11(-0.43%)
Nov 21, 2014 25.59 25.78 25.59 25.69 270,488 +0.06(+0.23%)
Nov 20, 2014 25.55 25.67 25.54 25.63 946,072 +0.01(+0.04%)
Nov 19, 2014 25.67 25.67 25.59 25.62 133,210 -0.02(-0.08%)
Nov 18, 2014 25.69 25.69 25.58 25.64 223,646 -0.14(-0.54%)
Nov 17, 2014 25.85 25.85 25.70 25.78 312,949 -0.09(-0.35%)
Nov 14, 2014 25.79 25.97 25.78 25.87 267,078 -0.03(-0.12%)
Nov 13, 2014 25.74 25.94 25.74 25.90 303,136 +0.16(+0.62%)
Nov 12, 2014 25.66 25.85 25.63 25.74 1,396,533 +0.10(+0.39%)
Nov 11, 2014 25.39 25.67 25.31 25.64 317,936 +0.26(+1.02%)
Nov 10, 2014 25.39 25.59 25.34 25.38 371,249 -0.01(-0.04%)
Nov 07, 2014 25.38 25.39 25.27 25.39 216,051 +0.09(+0.36%)
Nov 06, 2014 25.27 25.41 25.27 25.30 143,825 -0.05(-0.20%)
Nov 05, 2014 25.31 25.39 25.23 25.35 202,321 -0.14(-0.55%)
Nov 04, 2014 25.51 25.56 25.47 25.49 332,000 -0.13(-0.51%)
Nov 03, 2014 25.66 25.67 25.51 25.62 515,886 -0.04(-0.16%)
Oct 31, 2014 25.62 25.71 25.52 25.66 360,853 -0.06(-0.23%)
Oct 30, 2014 25.70 25.81 25.70 25.72 331,089 -0.16(-0.62%)
Oct 29, 2014 25.78 25.89 25.72 25.88 234,367 +0.14(+0.54%)
Oct 28, 2014 25.75 25.80 25.66 25.74 197,193 +0.02(+0.08%)
Oct 27, 2014 25.59 25.74 25.55 25.72 412,402 +0.01(+0.04%)
Oct 24, 2014 25.88 25.91 25.66 25.71 511,380 -0.21(-0.81%)
Oct 23, 2014 25.86 25.95 25.81 25.92 417,580 +0.12(+0.47%)
Oct 22, 2014 26.06 26.09 25.78 25.80 539,122 -0.18(-0.69%)
Oct 21, 2014 25.87 25.99 25.85 25.98 1,297,086 +0.11(+0.43%)
Oct 20, 2014 25.78 25.98 25.72 25.87 499,355 -0.27(-1.03%)
Oct 17, 2014 26.29 26.29 26.12 26.14 272,322 -0.26(-0.98%)
Oct 16, 2014 26.33 26.42 26.31 26.40 774,164 +0.12(+0.46%)
Oct 15, 2014 26.62 26.70 26.26 26.28 536,013 -0.40(-1.50%)
Oct 14, 2014 26.54 26.72 26.42 26.68 487,822 +0.24(+0.91%)
Oct 13, 2014 26.32 26.50 26.27 26.44 303,646 +0.00(+0.00%)
Oct 10, 2014 26.48 26.60 26.39 26.44 352,636 -0.03(-0.11%)
Oct 09, 2014 26.53 26.70 26.43 26.47 451,066 +0.07(+0.27%)
Oct 08, 2014 26.50 26.56 26.36 26.40 352,225 -0.01(-0.04%)
Oct 07, 2014 26.45 26.67 26.38 26.41 694,420 -0.03(-0.11%)
Oct 06, 2014 26.24 26.44 26.20 26.44 507,802 +0.71(+2.76%)
Oct 03, 2014 25.85 25.89 25.71 25.73 525,299 -0.09(-0.35%)
Oct 02, 2014 25.87 25.93 25.78 25.82 345,189 +0.19(+0.74%)
Oct 01, 2014 25.52 25.69 25.48 25.63 401,619 +0.08(+0.31%)
Sep 30, 2014 25.68 25.75 25.52 25.55 372,918 -0.15(-0.58%)
Sep 29, 2014 25.35 25.70 25.35 25.70 1,418,190 +0.38(+1.50%)
Sep 26, 2014 25.19 25.39 25.14 25.32 132,491 +0.18(+0.72%)
Sep 25, 2014 25.27 25.27 25.08 25.14 303,660 -0.32(-1.26%)
Sep 24, 2014 25.24 25.46 25.24 25.46 460,381 +0.35(+1.39%)
Sep 23, 2014 25.22 25.30 25.11 25.11 253,287 -0.05(-0.20%)
Sep 22, 2014 25.15 25.22 25.00 25.16 549,527 +0.00(+0.00%)
Sep 19, 2014 25.26 25.26 25.13 25.16 236,074 -0.13(-0.51%)
Sep 18, 2014 25.34 25.39 25.25 25.29 299,664 -0.23(-0.90%)
Sep 17, 2014 25.48 25.60 25.38 25.52 154,250 +0.05(+0.20%)
Sep 16, 2014 25.41 25.47 25.35 25.47 198,815 +0.05(+0.20%)
Sep 15, 2014 25.35 25.48 25.34 25.42 282,588 -0.08(-0.31%)
Sep 12, 2014 25.51 25.53 25.42 25.50 314,966 -0.17(-0.66%)
Sep 11, 2014 25.74 25.74 25.51 25.67 403,666 -0.11(-0.43%)
Sep 10, 2014 25.97 26.02 25.75 25.78 943,227 -0.36(-1.38%)
Sep 09, 2014 26.07 26.18 26.05 26.14 281,774 -0.03(-0.11%)
Sep 08, 2014 26.22 26.28 26.12 26.17 306,150 -0.26(-0.98%)
Sep 05, 2014 26.43 26.48 26.31 26.43 148,011 +0.05(+0.19%)
Sep 04, 2014 26.39 26.47 26.23 26.38 296,218 -0.05(-0.19%)
Sep 03, 2014 26.53 26.56 26.33 26.43 540,125 -0.23(-0.86%)
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.