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 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%)
Apr 01, 2015 22.18 22.48 22.15 22.41 331,109 +0.27(+1.22%)
Mar 31, 2015 22.35 22.47 22.13 22.14 243,599 -0.20(-0.90%)
Mar 30, 2015 22.29 22.45 22.28 22.34 197,086 +0.02(+0.09%)
Mar 27, 2015 22.35 22.41 22.31 22.32 142,560 -0.07(-0.31%)
Mar 26, 2015 22.58 22.61 22.38 22.39 176,983 -0.16(-0.71%)
Mar 25, 2015 22.63 22.66 22.54 22.55 225,843 -0.06(-0.27%)
Mar 24, 2015 22.58 22.63 22.50 22.61 240,871 -0.13(-0.57%)
Mar 23, 2015 22.65 22.75 22.63 22.74 308,490 +0.19(+0.84%)
Mar 20, 2015 22.35 22.59 22.35 22.55 263,579 +0.29(+1.30%)
Mar 19, 2015 22.39 22.40 22.20 22.26 186,999 -0.09(-0.40%)
Mar 18, 2015 22.10 22.37 22.00 22.35 2,806,070 +0.27(+1.22%)
Mar 17, 2015 22.14 22.20 22.05 22.08 200,645 -0.18(-0.81%)
Mar 16, 2015 22.16 22.28 22.10 22.26 185,704 +0.19(+0.86%)
Mar 13, 2015 22.34 22.34 22.03 22.07 260,283 -0.34(-1.52%)
Mar 12, 2015 22.45 22.49 22.27 22.41 177,956 +0.00(+0.00%)
Mar 11, 2015 22.48 22.53 22.39 22.41 109,256 -0.04(-0.18%)
Mar 10, 2015 22.46 22.50 22.40 22.45 358,367 -0.13(-0.58%)
Mar 09, 2015 22.64 22.68 22.56 22.58 138,537 -0.01(-0.04%)
Mar 06, 2015 22.53 22.61 22.48 22.59 364,622 -0.01(-0.04%)
Mar 05, 2015 22.79 22.79 22.58 22.60 178,696 -0.15(-0.66%)
Mar 04, 2015 22.58 22.80 22.51 22.75 298,512 +0.04(+0.18%)
Mar 03, 2015 22.83 22.86 22.67 22.71 540,833 -0.17(-0.74%)
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.