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 (%)
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%)
Aug 01, 2014 26.92 27.07 26.55 26.61 750,781 -0.20(-0.75%)
Jul 31, 2014 26.89 26.94 26.75 26.81 868,418 +0.15(+0.56%)
Jul 30, 2014 26.70 26.73 26.59 26.66 251,456 +0.02(+0.08%)
Jul 29, 2014 26.68 26.68 26.59 26.64 395,355 -0.20(-0.75%)
Jul 28, 2014 26.91 26.91 26.69 26.84 340,306 +0.12(+0.45%)
Jul 25, 2014 26.61 26.73 26.57 26.72 320,743 +0.07(+0.26%)
Jul 24, 2014 26.86 26.86 26.58 26.65 427,815 +0.02(+0.08%)
Jul 23, 2014 26.38 26.64 26.32 26.63 478,734 +0.30(+1.14%)
Jul 22, 2014 26.46 26.50 26.27 26.33 364,012 -0.07(-0.27%)
Jul 21, 2014 26.22 26.44 26.22 26.40 1,245,094 +0.04(+0.15%)
Jul 18, 2014 26.34 26.41 26.27 26.36 242,788 +0.09(+0.34%)
Jul 17, 2014 26.21 26.42 26.21 26.27 565,222 +0.02(+0.08%)
Jul 16, 2014 26.25 26.40 26.19 26.25 357,172 +0.01(+0.04%)
Jul 15, 2014 26.24 26.29 26.12 26.24 722,304 -0.11(-0.42%)
Jul 14, 2014 26.15 26.36 26.13 26.35 610,810 +0.23(+0.88%)
Jul 11, 2014 26.25 26.29 26.00 26.12 855,040 -0.19(-0.72%)
Jul 10, 2014 26.87 26.89 26.30 26.31 850,566 -0.55(-2.05%)
Jul 09, 2014 27.10 27.10 26.73 26.86 1,690,789 -0.27(-1.00%)
Jul 08, 2014 27.13 27.21 27.10 27.13 359,156 -0.05(-0.18%)
Jul 07, 2014 27.28 27.28 26.99 27.18 550,110 -0.20(-0.73%)
Jul 03, 2014 27.47 27.38 27.38 27.38 733,500 -0.09(-0.33%)
Jul 02, 2014 27.26 27.50 27.19 27.47 559,980 +0.16(+0.59%)
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.