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, 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%)
Sep 02, 2014 26.55 26.70 26.55 26.66 360,354 +0.20(+0.76%)
Aug 29, 2014 26.47 26.46 26.46 26.46 277,100 +0.06(+0.23%)
Aug 28, 2014 26.25 26.42 26.25 26.40 300,557 +0.21(+0.80%)
Aug 27, 2014 26.33 26.37 26.13 26.19 370,814 +0.02(+0.08%)
Aug 26, 2014 26.01 26.17 25.96 26.17 397,187 +0.33(+1.28%)
Aug 25, 2014 25.81 25.94 25.78 25.84 232,929 -0.09(-0.35%)
Aug 22, 2014 25.93 25.95 25.86 25.93 418,535 +0.05(+0.19%)
Aug 21, 2014 25.87 25.93 25.79 25.88 182,393 +0.04(+0.15%)
Aug 20, 2014 25.90 25.90 25.77 25.84 209,421 -0.06(-0.23%)
Aug 19, 2014 26.15 26.18 25.89 25.90 452,754 -0.31(-1.18%)
Aug 18, 2014 26.27 26.29 26.15 26.21 209,189 -0.06(-0.23%)
Aug 15, 2014 26.25 26.31 26.18 26.27 521,378 +0.22(+0.84%)
Aug 14, 2014 26.00 26.12 25.87 26.05 282,596 +0.02(+0.08%)
Aug 13, 2014 26.17 26.18 25.98 26.03 519,632 -0.01(-0.04%)
Aug 12, 2014 26.06 26.28 26.03 26.04 695,347 -0.37(-1.40%)
Aug 11, 2014 26.15 26.46 26.14 26.41 334,847 +0.26(+0.99%)
Aug 08, 2014 26.34 26.38 26.11 26.15 1,269,241 -0.34(-1.28%)
Aug 07, 2014 26.73 26.73 26.41 26.49 654,045 -0.39(-1.45%)
Aug 06, 2014 26.66 26.90 26.63 26.88 234,087 +0.27(+1.01%)
Aug 05, 2014 26.71 26.72 26.53 26.61 550,222 -0.12(-0.45%)
Aug 04, 2014 26.75 26.81 26.55 26.73 426,729 +0.12(+0.45%)
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.