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 (%)
Jul 27, 2018 17.47 17.47 0 +0.00(+0.00%)
Jun 01, 2018 19.14 19.14 19.14 0 -0.07(-0.36%)
May 31, 2018 19.27 19.30 19.15 19.21 788,279 -0.02(-0.10%)
May 30, 2018 19.20 19.23 19.06 19.23 399,786 +0.01(+0.05%)
May 29, 2018 19.38 19.40 19.14 19.22 461,991 -0.14(-0.72%)
May 25, 2018 19.36 19.36 19.36 0 +0.13(+0.68%)
May 24, 2018 19.38 19.42 19.23 19.23 368,536 -0.06(-0.31%)
May 23, 2018 19.12 19.29 19.11 19.29 470,053 +0.19(+0.99%)
May 22, 2018 19.12 19.18 19.06 19.10 379,722 +0.11(+0.58%)
May 21, 2018 19.06 19.10 18.95 18.99 792,581 +0.12(+0.64%)
May 18, 2018 18.79 18.95 18.75 18.87 494,240 +0.21(+1.13%)
May 17, 2018 18.91 18.91 18.66 18.66 220,156 -0.11(-0.59%)
May 16, 2018 18.82 18.82 18.74 18.77 155,858 +0.02(+0.11%)
May 15, 2018 18.83 18.83 18.65 18.75 546,684 -0.10(-0.53%)
May 14, 2018 18.94 18.97 18.85 18.85 401,523 -0.10(-0.53%)
May 11, 2018 19.00 19.04 18.92 18.95 286,887 -0.10(-0.52%)
May 10, 2018 19.04 19.14 19.00 19.05 251,898 +0.01(+0.05%)
May 09, 2018 19.13 19.13 19.00 19.04 523,907 -0.15(-0.78%)
May 08, 2018 19.21 19.21 19.11 19.19 221,042 +0.04(+0.21%)
May 07, 2018 19.26 19.26 19.15 19.15 333,056 -0.17(-0.88%)
May 04, 2018 19.40 19.41 19.30 19.32 537,980 -0.22(-1.13%)
May 03, 2018 19.34 19.54 19.30 19.54 542,161 +0.22(+1.14%)
May 02, 2018 19.41 19.48 19.31 19.32 596,350 -0.16(-0.82%)
May 01, 2018 19.25 19.51 19.25 19.48 620,417 +0.23(+1.19%)
Apr 30, 2018 19.23 19.28 19.19 19.25 420,251 +0.03(+0.16%)
Apr 27, 2018 18.94 19.22 18.94 19.22 364,022 +0.25(+1.32%)
Apr 26, 2018 19.10 19.12 18.93 18.97 487,343 -0.09(-0.47%)
Apr 25, 2018 18.84 19.09 18.84 19.06 330,278 +0.13(+0.69%)
Apr 24, 2018 18.76 18.93 18.74 18.93 242,380 +0.14(+0.75%)
Apr 23, 2018 18.86 18.89 18.77 18.79 304,178 -0.06(-0.32%)
Apr 20, 2018 18.90 18.94 18.81 18.85 563,121 -0.15(-0.79%)
Apr 19, 2018 19.13 19.13 18.94 19.00 243,102 -0.05(-0.26%)
Apr 18, 2018 18.97 19.06 18.97 19.05 563,890 +0.21(+1.11%)
Apr 17, 2018 18.88 18.91 18.77 18.84 231,632 -0.01(-0.05%)
Apr 16, 2018 19.02 19.03 18.85 18.85 256,415 -0.06(-0.32%)
Apr 13, 2018 19.01 19.01 18.87 18.91 402,517 -0.06(-0.32%)
Apr 12, 2018 18.91 18.98 18.87 18.97 383,620 +0.07(+0.37%)
Apr 11, 2018 18.91 19.02 18.86 18.90 347,108 +0.01(+0.05%)
Apr 10, 2018 18.93 18.99 18.87 18.89 743,295 -0.10(-0.53%)
Apr 09, 2018 18.85 19.05 18.75 18.99 679,336 +0.27(+1.44%)
Apr 06, 2018 18.73 18.81 18.67 18.72 406,162 -0.10(-0.53%)
Apr 05, 2018 18.67 18.83 18.64 18.82 501,103 +0.27(+1.46%)
Apr 04, 2018 18.38 18.57 18.32 18.55 1,794,330 -0.05(-0.27%)
Apr 03, 2018 18.73 18.77 18.59 18.60 1,126,425 -0.11(-0.59%)
Apr 02, 2018 18.90 18.95 18.70 18.71 669,304 -0.10(-0.53%)
Mar 29, 2018 18.81 18.81 18.81 0 +0.12(+0.64%)
Mar 28, 2018 18.60 18.74 18.59 18.69 474,038 -0.01(-0.05%)
Mar 27, 2018 18.74 18.79 18.68 18.70 372,634 -0.11(-0.58%)
Mar 26, 2018 18.86 18.91 18.80 18.81 446,570 -0.06(-0.32%)
Mar 23, 2018 18.78 18.90 18.63 18.87 1,926,031 +0.02(+0.11%)
Mar 22, 2018 18.86 18.89 18.78 18.85 780,759 +0.00(+0.00%)
Mar 21, 2018 18.86 18.89 18.78 18.85 449,999 +0.05(+0.27%)
Mar 20, 2018 18.85 18.90 18.79 18.80 1,190,700 -0.04(-0.21%)
Mar 19, 2018 19.05 19.05 18.83 18.84 871,262 -0.35(-1.82%)
Mar 16, 2018 19.28 19.28 19.16 19.19 3,647,372 -0.09(-0.47%)
Mar 15, 2018 19.40 19.40 19.25 19.28 573,553 -0.12(-0.62%)
Mar 14, 2018 19.44 19.48 19.39 19.40 258,550 +0.01(+0.05%)
Mar 13, 2018 19.44 19.50 19.35 19.39 332,728 +0.01(+0.05%)
Mar 12, 2018 19.34 19.40 19.31 19.38 902,972 +0.03(+0.16%)
Mar 09, 2018 19.45 19.45 19.31 19.35 534,945 -0.13(-0.67%)
Mar 08, 2018 19.40 19.51 19.37 19.48 538,694 +0.06(+0.31%)
Mar 07, 2018 19.41 19.42 762,684 -0.17(-0.87%)
Mar 06, 2018 19.63 19.68 19.56 19.59 936,623 -0.04(-0.20%)
Mar 05, 2018 19.45 19.64 19.41 19.63 1,412,887 +0.24(+1.24%)
Mar 02, 2018 19.44 19.48 19.30 19.39 1,596,933 -0.07(-0.36%)
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.