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 (%)
Jan 31, 2014 24.83 24.85 24.46 24.65 463,739 +0.27(+1.11%)
Jan 30, 2014 24.42 24.42 24.30 24.38 167,229 +0.11(+0.45%)
Jan 29, 2014 24.22 24.31 24.19 24.27 187,808 -0.05(-0.21%)
Jan 28, 2014 24.29 24.33 24.27 24.32 193,466 +0.04(+0.16%)
Jan 27, 2014 24.25 24.38 24.25 24.28 330,390 +0.03(+0.12%)
Jan 24, 2014 24.25 24.26 24.12 24.25 284,343 -0.02(-0.08%)
Jan 23, 2014 24.32 24.37 24.25 24.27 315,376 +0.09(+0.37%)
Jan 22, 2014 24.10 24.20 24.04 24.18 241,126 +0.06(+0.25%)
Jan 21, 2014 24.13 24.19 24.10 24.12 382,358 -0.04(-0.17%)
Jan 17, 2014 24.22 24.16 24.16 24.16 377,200 -0.19(-0.78%)
Jan 16, 2014 24.42 24.42 24.30 24.35 1,741,081 +0.11(+0.45%)
Jan 15, 2014 24.33 24.33 24.20 24.24 246,500 -0.09(-0.37%)
Jan 14, 2014 24.22 24.35 24.22 24.33 225,127 +0.07(+0.29%)
Jan 13, 2014 24.24 24.29 24.18 24.26 214,997 +0.02(+0.08%)
Jan 10, 2014 24.19 24.30 24.10 24.24 296,299 +0.12(+0.50%)
Jan 09, 2014 24.37 24.37 24.09 24.12 404,305 -0.20(-0.82%)
Jan 08, 2014 24.42 24.43 24.30 24.32 176,443 -0.08(-0.33%)
Jan 07, 2014 24.62 24.62 24.36 24.40 964,350 -0.15(-0.61%)
Jan 06, 2014 24.23 24.56 24.15 24.55 527,075 +0.11(+0.45%)
Jan 03, 2014 24.25 24.45 24.25 24.44 230,004 +0.27(+1.12%)
Jan 02, 2014 24.25 24.26 24.16 24.17 1,065,098 -0.08(-0.33%)
Dec 31, 2013 24.36 24.25 24.25 24.25 551,700 -0.12(-0.49%)
Dec 30, 2013 24.50 24.56 24.36 24.37 568,199 -0.20(-0.81%)
Dec 27, 2013 24.50 24.64 24.50 24.57 327,406 +0.06(+0.24%)
Dec 26, 2013 24.61 24.61 24.51 24.51 224,361 -0.09(-0.37%)
Dec 24, 2013 24.62 24.67 24.59 24.60 147,361 -0.05(-0.20%)
Dec 23, 2013 24.65 24.71 24.63 24.65 358,328 -0.01(-0.04%)
Dec 20, 2013 24.60 24.71 24.60 24.66 1,067,745 +0.18(+0.74%)
Dec 19, 2013 24.47 24.59 24.47 24.48 789,670 +0.02(+0.08%)
Dec 18, 2013 24.50 24.58 24.45 24.46 531,836 -0.01(-0.04%)
Dec 17, 2013 24.56 24.59 24.44 24.47 427,699 -0.11(-0.45%)
Dec 16, 2013 24.54 24.67 24.52 24.58 323,871 -0.03(-0.12%)
Dec 13, 2013 24.61 24.64 24.58 24.61 430,352 -0.03(-0.12%)
Dec 12, 2013 24.71 24.73 24.55 24.64 321,704 -0.02(-0.08%)
Dec 11, 2013 24.70 24.70 24.62 24.66 246,161 +0.00(+0.00%)
Dec 10, 2013 24.69 24.75 24.61 24.66 335,180 +0.02(+0.08%)
Dec 09, 2013 24.69 24.69 24.58 24.64 347,345 -0.01(-0.04%)
Dec 06, 2013 24.63 24.66 24.57 24.65 332,902 +0.09(+0.37%)
Dec 05, 2013 24.62 24.64 24.54 24.56 365,011 -0.18(-0.73%)
Dec 04, 2013 24.73 24.81 24.71 24.74 213,596 -0.08(-0.32%)
Dec 03, 2013 24.74 24.85 24.75 24.82 1,232,620 +0.03(+0.12%)
Dec 02, 2013 24.87 24.90 24.76 24.79 420,423 -0.05(-0.20%)
Nov 29, 2013 24.75 24.88 24.75 24.84 157,492 +0.10(+0.40%)
Nov 27, 2013 24.71 24.77 24.67 24.74 1,050,075 +0.01(+0.04%)
Nov 26, 2013 24.70 24.75 24.64 24.73 646,786 -0.03(-0.12%)
Nov 25, 2013 24.74 24.79 24.70 24.76 297,694 +0.03(+0.12%)
Nov 22, 2013 24.79 24.79 24.70 24.73 377,749 -0.11(-0.44%)
Nov 21, 2013 24.78 24.87 24.76 24.84 336,840 +0.09(+0.36%)
Nov 20, 2013 24.76 24.79 24.71 24.75 349,823 +0.05(+0.20%)
Nov 19, 2013 24.72 24.80 24.66 24.70 437,770 +0.02(+0.08%)
Nov 18, 2013 24.80 24.83 24.66 24.68 1,589,898 -0.07(-0.28%)
Nov 15, 2013 24.75 24.83 24.73 24.75 320,656 +0.02(+0.08%)
Nov 14, 2013 24.79 24.80 24.70 24.73 308,296 -0.11(-0.44%)
Nov 12, 2013 24.85 24.89 24.82 24.84 454,218 -0.00(-0.00%)
Nov 11, 2013 24.83 24.94 24.82 24.84 371,940 -0.04(-0.16%)
Nov 08, 2013 24.77 24.89 24.76 24.88 687,202 +0.08(+0.32%)
Nov 07, 2013 24.82 24.84 24.77 24.80 511,358 -0.04(-0.16%)
Nov 06, 2013 25.03 25.03 24.83 24.84 264,433 -0.13(-0.52%)
Nov 05, 2013 25.02 25.02 24.94 24.97 326,276 +0.07(+0.28%)
Nov 04, 2013 24.93 24.97 24.87 24.90 915,392 -0.01(-0.04%)
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.