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, 2015 20.55 20.60 20.45 20.51 209,475 -0.07(-0.34%)
Nov 27, 2015 20.66 20.67 20.58 20.58 140,552 -0.14(-0.68%)
Nov 25, 2015 20.62 20.72 20.72 20.72 231,800 +0.10(+0.48%)
Nov 24, 2015 20.75 20.83 20.61 20.62 227,351 -0.12(-0.58%)
Nov 23, 2015 20.57 20.77 20.53 20.74 318,922 +0.06(+0.29%)
Nov 20, 2015 20.70 20.80 20.63 20.68 330,544 +0.09(+0.44%)
Nov 19, 2015 20.47 20.59 20.47 20.59 146,581 +0.26(+1.28%)
Nov 18, 2015 20.41 20.41 20.27 20.33 171,168 -0.05(-0.25%)
Nov 17, 2015 20.40 20.43 20.30 20.38 158,395 +0.02(+0.10%)
Nov 16, 2015 20.42 20.43 20.33 20.36 193,073 -0.05(-0.24%)
Nov 13, 2015 20.62 20.64 20.38 20.41 408,065 -0.22(-1.07%)
Nov 12, 2015 20.43 20.64 20.42 20.63 216,375 +0.11(+0.54%)
Nov 11, 2015 20.48 20.52 20.43 20.52 246,183 +0.21(+1.03%)
Nov 10, 2015 20.49 20.53 20.21 20.31 424,820 -0.08(-0.39%)
Nov 09, 2015 20.72 20.73 20.39 20.39 394,645 -0.37(-1.78%)
Nov 06, 2015 20.70 20.78 20.67 20.76 164,600 -0.12(-0.57%)
Nov 05, 2015 21.00 21.07 20.86 20.88 245,294 -0.15(-0.71%)
Nov 04, 2015 21.14 21.14 21.01 21.03 319,355 -0.19(-0.90%)
Nov 03, 2015 21.21 21.30 21.21 21.22 238,482 +0.04(+0.19%)
Nov 02, 2015 21.23 21.23 21.12 21.18 280,620 -0.10(-0.47%)
Oct 30, 2015 21.19 21.30 21.19 21.28 253,449 +0.15(+0.71%)
Oct 29, 2015 21.15 21.24 21.13 21.13 206,559 -0.05(-0.24%)
Oct 28, 2015 21.14 21.20 21.11 21.18 296,074 +0.10(+0.47%)
Oct 27, 2015 21.15 21.21 21.04 21.08 117,951 -0.11(-0.52%)
Oct 26, 2015 21.09 21.22 21.09 21.19 188,522 +0.12(+0.57%)
Oct 23, 2015 21.14 21.18 20.98 21.07 248,071 -0.14(-0.66%)
Oct 22, 2015 21.38 21.40 21.20 21.21 190,569 -0.10(-0.47%)
Oct 21, 2015 21.32 21.35 21.26 21.31 117,436 -0.08(-0.37%)
Oct 20, 2015 21.29 21.39 21.25 21.39 202,509 +0.22(+1.04%)
Oct 19, 2015 21.17 21.27 21.15 21.17 229,111 -0.03(-0.14%)
Oct 16, 2015 21.24 21.25 21.04 21.20 230,403 -0.09(-0.42%)
Oct 15, 2015 21.39 21.42 21.28 21.29 304,683 -0.13(-0.61%)
Oct 14, 2015 21.59 21.62 21.40 21.42 338,291 -0.09(-0.42%)
Oct 13, 2015 21.34 21.52 21.34 21.51 311,552 +0.14(+0.66%)
Oct 12, 2015 21.32 21.42 21.30 21.37 187,489 +0.09(+0.42%)
Oct 09, 2015 21.39 21.42 21.24 21.28 161,443 +0.03(+0.14%)
Oct 08, 2015 21.25 21.28 21.16 21.25 241,986 -0.01(-0.05%)
Oct 07, 2015 21.42 21.44 21.23 21.26 293,709 -0.03(-0.14%)
Oct 06, 2015 21.05 21.31 21.05 21.29 301,746 +0.27(+1.28%)
Oct 05, 2015 20.99 21.07 20.96 21.02 182,142 +0.09(+0.43%)
Oct 02, 2015 20.80 20.99 20.76 20.93 402,291 +0.14(+0.67%)
Oct 01, 2015 20.93 20.98 20.77 20.79 234,106 -0.09(-0.43%)
Sep 30, 2015 20.92 21.06 20.83 20.88 719,634 -0.01(-0.05%)
Sep 29, 2015 20.89 20.96 20.87 20.89 195,225 -0.07(-0.33%)
Sep 28, 2015 21.09 21.14 20.90 20.96 249,085 -0.17(-0.80%)
Sep 25, 2015 20.93 21.13 20.93 21.13 287,175 +0.37(+1.78%)
Sep 24, 2015 20.57 20.79 20.53 20.76 185,706 +0.07(+0.34%)
Sep 23, 2015 20.74 20.79 20.68 20.69 92,312 -0.02(-0.10%)
Sep 22, 2015 20.80 20.83 20.69 20.71 241,472 -0.18(-0.86%)
Sep 21, 2015 20.73 20.94 20.72 20.89 224,854 +0.15(+0.72%)
Sep 18, 2015 20.89 20.90 20.72 20.74 187,551 -0.13(-0.62%)
Sep 17, 2015 20.90 20.94 20.86 20.87 158,610 -0.08(-0.38%)
Sep 16, 2015 21.08 21.09 20.89 20.95 204,012 -0.13(-0.62%)
Sep 15, 2015 21.15 21.18 21.07 21.08 207,199 -0.11(-0.52%)
Sep 14, 2015 21.09 21.21 21.09 21.19 265,108 +0.19(+0.90%)
Sep 11, 2015 20.95 21.00 20.67 21.00 273,320 +0.08(+0.38%)
Sep 10, 2015 20.88 20.96 20.85 20.92 77,063 -0.04(-0.19%)
Sep 09, 2015 21.05 21.07 20.94 20.96 303,544 +0.03(+0.14%)
Sep 08, 2015 20.70 20.94 20.70 20.93 190,144 +0.24(+1.16%)
Sep 04, 2015 20.75 20.69 20.69 20.69 142,800 +0.01(+0.05%)
Sep 03, 2015 20.67 20.80 20.66 20.68 151,731 +0.06(+0.29%)
Sep 02, 2015 20.76 20.76 20.55 20.62 599,002 -0.04(-0.19%)
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.