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, 2013 25.25 25.28 25.05 25.05 463,081 -0.15(-0.60%)
Oct 30, 2013 25.34 25.35 25.20 25.20 391,207 -0.12(-0.47%)
Oct 29, 2013 25.32 25.39 25.28 25.32 447,409 -0.09(-0.35%)
Oct 28, 2013 25.47 25.47 25.37 25.41 416,466 -0.14(-0.55%)
Oct 25, 2013 25.61 25.63 25.52 25.55 824,483 +0.02(+0.08%)
Oct 24, 2013 25.53 25.60 25.50 25.53 839,609 -0.09(-0.35%)
Oct 23, 2013 25.70 25.79 25.62 25.62 1,361,462 -0.15(-0.58%)
Oct 22, 2013 25.70 25.80 25.70 25.77 285,331 +0.06(+0.23%)
Oct 21, 2013 25.65 25.71 25.59 25.71 499,958 +0.02(+0.08%)
Oct 18, 2013 25.73 25.75 25.67 25.69 445,500 -0.05(-0.19%)
Oct 17, 2013 25.74 25.85 25.70 25.74 377,764 +0.01(+0.04%)
Oct 16, 2013 25.71 25.76 25.69 25.73 899,013 +0.04(+0.16%)
Oct 15, 2013 25.62 25.72 25.61 25.69 430,395 +0.05(+0.20%)
Oct 14, 2013 25.58 25.66 25.57 25.64 215,599 +0.04(+0.16%)
Oct 11, 2013 25.56 25.63 25.56 25.60 236,427 +0.02(+0.08%)
Oct 10, 2013 25.61 25.65 25.57 25.58 331,459 +0.01(+0.04%)
Oct 09, 2013 25.60 25.64 25.53 25.57 625,056 -0.09(-0.35%)
Oct 08, 2013 25.64 25.68 25.59 25.66 636,127 -0.01(-0.04%)
Oct 07, 2013 25.57 25.67 25.56 25.67 363,510 +0.19(+0.75%)
Oct 04, 2013 25.33 25.50 25.31 25.48 301,299 +0.15(+0.59%)
Oct 03, 2013 25.40 25.42 25.33 25.33 348,383 +0.02(+0.08%)
Oct 02, 2013 25.29 25.37 25.27 25.31 484,808 +0.07(+0.28%)
Oct 01, 2013 25.18 25.26 25.16 25.24 1,361,224 -0.20(-0.79%)
Sep 27, 2013 25.44 25.51 25.41 25.44 288,762 -0.05(-0.20%)
Sep 26, 2013 25.37 25.50 25.34 25.49 295,461 +0.09(+0.35%)
Sep 25, 2013 25.35 25.46 25.34 25.40 727,987 +0.08(+0.32%)
Sep 24, 2013 25.28 25.38 25.26 25.32 998,106 +0.13(+0.52%)
Sep 23, 2013 25.18 25.27 25.16 25.19 617,131 +0.07(+0.28%)
Sep 20, 2013 25.24 25.26 25.11 25.12 531,878 -0.24(-0.95%)
Sep 19, 2013 25.39 25.43 25.29 25.36 578,872 +0.01(+0.04%)
Sep 18, 2013 25.18 25.35 25.10 25.35 642,184 +0.23(+0.92%)
Sep 17, 2013 25.43 25.44 25.12 25.12 595,276 -0.22(-0.87%)
Sep 16, 2013 25.44 25.49 25.34 25.34 423,591 -0.15(-0.59%)
Sep 13, 2013 25.58 25.58 25.44 25.49 577,536 -0.14(-0.55%)
Sep 12, 2013 25.37 25.64 25.33 25.63 2,189,446 +0.19(+0.75%)
Sep 11, 2013 25.38 25.47 25.35 25.44 340,364 +0.05(+0.20%)
Sep 10, 2013 25.23 25.39 25.23 25.39 614,905 +0.12(+0.47%)
Sep 09, 2013 25.29 25.37 25.23 25.27 561,859 -0.02(-0.08%)
Sep 06, 2013 25.28 25.33 25.18 25.29 291,349 +0.12(+0.48%)
Sep 05, 2013 25.07 25.19 25.05 25.17 256,311 +0.09(+0.36%)
Sep 04, 2013 25.10 25.10 25.01 25.08 420,922 -0.04(-0.16%)
Sep 03, 2013 25.32 25.38 25.05 25.12 489,107 +0.04(+0.16%)
Aug 30, 2013 25.12 25.14 25.00 25.08 471,853 -0.05(-0.20%)
Aug 29, 2013 25.14 25.22 25.13 25.13 470,227 -0.13(-0.51%)
Aug 28, 2013 25.22 25.37 25.20 25.26 313,919 +0.07(+0.28%)
Aug 27, 2013 25.30 25.40 25.19 25.19 707,146 -0.22(-0.87%)
Aug 26, 2013 25.35 25.55 25.31 25.41 939,428 +0.49(+1.97%)
Aug 23, 2013 24.83 24.94 24.83 24.92 437,020 +0.21(+0.85%)
Aug 22, 2013 24.88 24.93 24.71 24.71 302,143 -0.27(-1.08%)
Aug 21, 2013 25.15 25.18 24.95 24.98 483,389 -0.13(-0.52%)
Aug 20, 2013 25.25 25.30 25.10 25.11 284,734 -0.24(-0.95%)
Aug 19, 2013 25.16 25.37 25.16 25.35 453,818 +0.21(+0.84%)
Aug 16, 2013 25.29 25.29 25.14 25.14 489,272 -0.16(-0.63%)
Aug 15, 2013 25.18 25.30 25.15 25.30 496,123 +0.15(+0.60%)
Aug 14, 2013 25.00 25.17 25.00 25.15 345,530 +0.20(+0.80%)
Aug 13, 2013 25.14 25.15 24.93 24.95 484,088 -0.18(-0.72%)
Aug 12, 2013 24.84 25.15 24.80 25.13 1,003,010 +0.34(+1.37%)
Aug 09, 2013 24.80 24.84 24.74 24.79 701,987 -0.01(-0.04%)
Aug 08, 2013 24.87 24.90 24.71 24.80 585,982 +0.18(+0.73%)
Aug 07, 2013 24.58 24.65 24.53 24.62 372,828 +0.15(+0.61%)
Aug 06, 2013 24.41 24.50 24.40 24.47 317,552 +0.01(+0.04%)
Aug 05, 2013 24.40 24.50 24.38 24.46 211,207 +0.09(+0.37%)
Aug 02, 2013 24.42 24.52 24.36 24.37 530,335 -0.04(-0.16%)
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.