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 (%)
Jun 30, 2015 22.80 23.36 22.73 23.35 1,263,815 +0.53(+2.32%)
Jun 29, 2015 22.79 22.94 22.74 22.82 595,060 +0.11(+0.48%)
Jun 26, 2015 22.67 22.79 22.60 22.71 653,822 +0.30(+1.34%)
Jun 25, 2015 22.26 22.42 22.23 22.41 632,736 +0.13(+0.58%)
Jun 24, 2015 22.21 22.40 22.21 22.28 373,253 +0.08(+0.36%)
Jun 23, 2015 22.18 22.28 22.07 22.20 1,246,795 +0.07(+0.32%)
Jun 22, 2015 22.00 22.16 21.93 22.13 361,649 +0.27(+1.24%)
Jun 19, 2015 21.92 21.93 21.77 21.86 441,150 -0.11(-0.50%)
Jun 18, 2015 22.02 22.05 21.96 21.97 116,197 -0.01(-0.05%)
Jun 17, 2015 21.94 22.06 21.93 21.98 279,485 +0.07(+0.32%)
Jun 16, 2015 21.87 22.00 21.79 21.91 235,623 +0.17(+0.78%)
Jun 15, 2015 21.88 21.88 21.70 21.74 408,309 -0.24(-1.09%)
Jun 12, 2015 22.09 22.09 21.96 21.98 275,498 -0.07(-0.32%)
Jun 11, 2015 22.18 22.22 22.03 22.05 431,256 -0.30(-1.34%)
Jun 10, 2015 22.63 22.64 22.31 22.35 929,861 -0.13(-0.58%)
Jun 09, 2015 22.41 22.56 22.41 22.48 407,665 +0.02(+0.09%)
Jun 08, 2015 22.36 22.48 22.35 22.46 311,166 +0.20(+0.90%)
Jun 05, 2015 22.29 22.46 22.21 22.26 369,325 -0.11(-0.49%)
Jun 04, 2015 22.26 22.41 22.26 22.37 255,751 +0.13(+0.58%)
Jun 03, 2015 22.30 22.45 22.22 22.24 385,353 -0.08(-0.36%)
Jun 02, 2015 22.21 22.33 22.14 22.32 592,775 +0.31(+1.41%)
Jun 01, 2015 21.90 22.07 21.84 22.01 250,310 +0.18(+0.82%)
May 29, 2015 21.96 22.04 21.80 21.83 243,413 -0.15(-0.68%)
May 28, 2015 21.95 22.00 21.84 21.98 364,112 +0.11(+0.50%)
May 27, 2015 21.89 22.01 21.83 21.87 355,199 -0.11(-0.50%)
May 26, 2015 22.16 22.16 21.97 21.98 427,871 -0.25(-1.12%)
May 22, 2015 22.41 22.23 22.23 22.23 253,800 -0.20(-0.89%)
May 21, 2015 22.44 22.52 22.42 22.43 201,141 -0.01(-0.04%)
May 20, 2015 22.49 22.49 22.36 22.44 283,616 -0.10(-0.44%)
May 19, 2015 22.65 22.70 22.45 22.54 1,092,194 -0.20(-0.88%)
May 18, 2015 22.75 22.80 22.68 22.74 455,984 +0.05(+0.22%)
May 15, 2015 22.72 22.75 22.61 22.69 678,600 -0.03(-0.13%)
May 14, 2015 22.47 22.72 22.45 22.72 879,398 +0.33(+1.47%)
May 13, 2015 22.43 22.46 22.22 22.39 724,775 -0.03(-0.13%)
May 12, 2015 22.33 22.49 22.32 22.42 526,285 +0.05(+0.22%)
May 11, 2015 22.37 22.41 22.32 22.37 317,008 +0.01(+0.04%)
May 08, 2015 22.25 22.36 22.16 22.36 180,467 +0.25(+1.13%)
May 07, 2015 22.16 22.21 22.03 22.11 211,200 -0.08(-0.36%)
May 06, 2015 22.18 22.29 22.10 22.19 897,703 +0.08(+0.36%)
May 05, 2015 22.02 22.11 21.96 22.11 160,131 +0.14(+0.64%)
May 04, 2015 21.94 22.01 21.89 21.97 351,677 -0.05(-0.23%)
May 01, 2015 22.22 22.25 21.93 22.02 423,036 -0.27(-1.21%)
Apr 30, 2015 22.50 22.52 22.19 22.29 223,229 -0.09(-0.40%)
Apr 29, 2015 22.22 22.41 22.17 22.38 281,920 +0.14(+0.63%)
Apr 28, 2015 22.27 22.33 22.19 22.24 262,383 +0.02(+0.09%)
Apr 27, 2015 22.27 22.27 22.17 22.22 189,750 -0.13(-0.58%)
Apr 24, 2015 22.38 22.39 22.24 22.35 335,058 +0.07(+0.31%)
Apr 23, 2015 22.17 22.41 22.17 22.28 263,847 +0.25(+1.13%)
Apr 22, 2015 22.11 22.16 22.01 22.03 435,962 -0.07(-0.32%)
Apr 21, 2015 22.02 22.11 21.96 22.10 460,174 +0.03(+0.14%)
Apr 20, 2015 22.13 22.16 22.04 22.07 171,292 -0.18(-0.81%)
Apr 17, 2015 22.40 22.46 22.25 22.25 631,179 -0.13(-0.58%)
Apr 16, 2015 22.34 22.41 22.30 22.38 271,051 +0.16(+0.72%)
Apr 15, 2015 22.28 22.36 22.18 22.22 174,436 -0.05(-0.22%)
Apr 14, 2015 22.23 22.33 22.17 22.27 412,828 +0.14(+0.63%)
Apr 13, 2015 22.25 22.30 22.12 22.13 259,039 -0.19(-0.85%)
Apr 10, 2015 22.33 22.38 22.30 22.32 111,014 -0.12(-0.53%)
Apr 09, 2015 22.42 22.46 22.29 22.44 158,819 -0.07(-0.31%)
Apr 08, 2015 22.69 22.69 22.45 22.51 95,298 -0.12(-0.53%)
Apr 07, 2015 22.64 22.73 22.58 22.63 185,520 -0.06(-0.26%)
Apr 06, 2015 22.85 22.88 22.68 22.69 399,839 -0.05(-0.22%)
Apr 02, 2015 22.52 22.74 22.74 22.74 339,800 +0.33(+1.47%)
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.