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 (%)
May 31, 2017 19.90 20.03 19.89 19.98 232,944 +0.11(+0.55%)
May 30, 2017 19.84 19.87 19.73 19.87 197,849 +0.04(+0.20%)
May 26, 2017 19.86 19.92 19.80 19.83 188,000 -0.06(-0.30%)
May 25, 2017 19.91 19.91 19.77 19.89 294,617 +0.05(+0.25%)
May 24, 2017 19.91 19.91 19.78 19.84 564,697 -0.18(-0.90%)
May 23, 2017 20.25 20.25 20.01 20.02 449,574 -0.27(-1.33%)
May 22, 2017 20.25 20.37 20.25 20.29 449,497 +0.05(+0.25%)
May 19, 2017 20.09 20.24 20.09 20.24 390,208 +0.23(+1.15%)
May 18, 2017 19.93 20.03 19.86 20.01 396,092 -0.14(-0.69%)
May 17, 2017 20.08 20.18 20.05 20.15 254,204 +0.15(+0.75%)
May 16, 2017 19.99 20.02 19.92 20.00 193,137 -0.02(-0.10%)
May 15, 2017 20.17 20.38 20.01 20.02 475,680 -0.16(-0.79%)
May 12, 2017 20.05 20.18 20.05 20.18 536,868 +0.18(+0.90%)
May 11, 2017 20.04 20.04 19.86 20.00 486,406 -0.09(-0.45%)
May 10, 2017 19.97 20.09 19.92 20.09 1,150,496 +0.12(+0.60%)
May 09, 2017 20.11 20.19 19.95 19.97 605,410 -0.13(-0.65%)
May 08, 2017 19.99 20.11 19.99 20.10 293,937 +0.11(+0.55%)
May 05, 2017 20.10 20.12 19.93 19.99 478,011 -0.02(-0.10%)
May 04, 2017 20.19 20.20 19.95 20.01 536,522 -0.24(-1.19%)
May 03, 2017 20.00 20.28 20.00 20.25 991,515 +0.20(+1.00%)
May 02, 2017 20.00 20.23 19.93 20.05 1,097,080 +0.04(+0.20%)
May 01, 2017 19.85 20.02 19.85 20.01 532,550 +0.27(+1.37%)
Apr 28, 2017 19.59 19.75 19.50 19.74 466,223 +0.22(+1.13%)
Apr 27, 2017 19.38 19.57 19.36 19.52 521,881 +0.18(+0.93%)
Apr 26, 2017 19.39 19.49 19.28 19.34 472,930 -0.06(-0.31%)
Apr 25, 2017 19.20 19.44 19.20 19.40 723,277 +0.20(+1.04%)
Apr 24, 2017 19.35 19.35 19.16 19.20 534,342 -0.09(-0.47%)
Apr 21, 2017 19.28 19.33 19.19 19.29 180,878 +0.08(+0.42%)
Apr 20, 2017 19.52 19.53 19.21 19.21 958,521 -0.28(-1.44%)
Apr 19, 2017 19.67 19.72 19.47 19.49 491,881 -0.24(-1.22%)
Apr 18, 2017 19.68 19.73 19.57 19.73 475,135 +0.05(+0.25%)
Apr 17, 2017 19.69 19.74 19.66 19.68 237,681 -0.02(-0.10%)
Apr 13, 2017 19.77 19.79 19.68 19.70 225,382 +0.00(+0.00%)
Apr 12, 2017 19.75 19.82 19.70 19.70 201,749 -0.06(-0.30%)
Apr 11, 2017 19.62 19.77 19.58 19.76 390,822 +0.16(+0.82%)
Apr 10, 2017 19.58 19.66 19.56 19.60 152,347 +0.02(+0.10%)
Apr 07, 2017 19.52 19.60 19.47 19.58 323,766 +0.02(+0.10%)
Apr 06, 2017 19.60 19.61 19.51 19.56 248,204 +0.02(+0.10%)
Apr 05, 2017 19.59 19.62 19.53 19.54 520,085 +0.01(+0.05%)
Apr 04, 2017 19.63 19.66 19.53 19.53 1,194,315 -0.15(-0.76%)
Apr 03, 2017 19.87 19.90 19.66 19.68 365,814 -0.10(-0.51%)
Mar 31, 2017 19.75 19.79 19.58 19.78 872,355 +0.07(+0.36%)
Mar 30, 2017 19.77 19.77 19.67 19.71 597,793 -0.07(-0.35%)
Mar 29, 2017 19.81 19.84 19.76 19.78 255,684 -0.05(-0.25%)
Mar 28, 2017 19.90 19.92 19.82 19.83 713,598 -0.07(-0.35%)
Mar 27, 2017 20.00 20.00 19.85 19.90 1,043,232 -0.10(-0.50%)
Mar 24, 2017 20.10 20.14 19.97 20.00 196,092 -0.15(-0.74%)
Mar 23, 2017 20.11 20.16 20.03 20.15 186,967 +0.02(+0.10%)
Mar 22, 2017 20.08 20.17 20.07 20.13 218,565 +0.01(+0.05%)
Mar 21, 2017 20.16 20.17 20.08 20.12 241,436 -0.04(-0.21%)
Mar 20, 2017 20.16 20.23 20.13 20.16 695,876 +0.01(+0.06%)
Mar 17, 2017 20.16 20.20 20.03 20.15 414,860 -0.02(-0.10%)
Mar 16, 2017 20.19 20.20 20.13 20.17 266,868 +0.09(+0.45%)
Mar 15, 2017 20.00 20.11 20.00 20.08 890,555 +0.07(+0.35%)
Mar 14, 2017 20.02 20.07 19.98 20.01 2,765,756 -0.04(-0.20%)
Mar 13, 2017 19.95 20.08 19.95 20.05 203,835 +0.07(+0.35%)
Mar 10, 2017 19.94 20.01 19.93 19.98 748,166 +0.04(+0.20%)
Mar 09, 2017 20.05 20.14 19.90 19.94 325,315 -0.11(-0.55%)
Mar 08, 2017 20.04 20.12 20.04 20.05 580,284 -0.04(-0.20%)
Mar 07, 2017 20.16 20.25 20.05 20.09 1,154,924 -0.19(-0.94%)
Mar 06, 2017 20.42 20.44 20.24 20.28 457,428 -0.04(-0.20%)
Mar 03, 2017 20.32 20.34 20.23 20.32 287,666 +0.00(+0.00%)
Mar 02, 2017 20.35 20.47 20.30 20.32 741,682 -0.15(-0.73%)
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.