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 (%)
Aug 31, 2015 20.78 20.89 20.67 20.88 185,307 +0.00(+0.00%)
Aug 28, 2015 20.94 21.02 20.86 20.88 215,181 -0.03(-0.14%)
Aug 27, 2015 20.86 20.97 20.78 20.91 168,235 +0.23(+1.11%)
Aug 26, 2015 20.79 20.83 20.62 20.68 272,931 -0.09(-0.43%)
Aug 25, 2015 21.00 21.09 20.74 20.77 382,555 +0.03(+0.14%)
Aug 24, 2015 20.43 20.82 20.33 20.74 711,654 -0.11(-0.53%)
Aug 21, 2015 21.18 21.20 20.83 20.85 512,998 -0.41(-1.93%)
Aug 20, 2015 21.04 21.30 21.04 21.26 191,989 +0.12(+0.57%)
Aug 19, 2015 21.33 21.38 21.12 21.14 166,650 -0.17(-0.80%)
Aug 18, 2015 21.24 21.36 21.23 21.31 211,245 +0.00(+0.00%)
Aug 17, 2015 21.41 21.41 21.29 21.31 195,591 -0.05(-0.23%)
Aug 14, 2015 21.34 21.45 21.30 21.36 282,607 -0.03(-0.14%)
Aug 13, 2015 21.20 21.39 21.15 21.39 588,145 +0.28(+1.33%)
Aug 12, 2015 21.62 21.66 21.02 21.11 1,012,499 -0.54(-2.49%)
Aug 11, 2015 21.73 21.73 21.53 21.65 327,067 -0.20(-0.92%)
Aug 10, 2015 21.55 21.85 21.55 21.85 536,864 +0.35(+1.63%)
Aug 07, 2015 21.36 21.53 21.36 21.50 176,006 +0.16(+0.75%)
Aug 06, 2015 21.50 21.52 21.33 21.34 203,297 -0.18(-0.84%)
Aug 05, 2015 21.46 21.53 21.43 21.52 221,873 +0.02(+0.09%)
Aug 04, 2015 21.47 21.56 21.45 21.50 261,920 +0.09(+0.42%)
Aug 03, 2015 21.29 21.45 21.28 21.41 883,623 -0.05(-0.23%)
Jul 31, 2015 21.68 21.69 21.44 21.46 244,298 -0.14(-0.65%)
Jul 30, 2015 21.70 21.74 21.58 21.60 246,538 +0.05(+0.23%)
Jul 29, 2015 21.61 21.66 21.52 21.55 472,219 -0.03(-0.14%)
Jul 28, 2015 21.49 21.59 21.41 21.58 508,781 +0.25(+1.17%)
Jul 27, 2015 21.56 21.60 21.33 21.33 752,171 -0.37(-1.71%)
Jul 24, 2015 21.91 21.91 21.70 21.70 491,963 -0.34(-1.54%)
Jul 23, 2015 22.17 22.17 21.98 22.04 1,146,854 -0.12(-0.54%)
Jul 22, 2015 22.17 22.35 22.13 22.16 438,867 -0.13(-0.58%)
Jul 21, 2015 22.37 22.46 22.29 22.29 464,739 -0.12(-0.54%)
Jul 20, 2015 22.54 22.60 22.40 22.41 670,345 -0.35(-1.54%)
Jul 17, 2015 22.82 22.84 22.71 22.76 641,667 -0.19(-0.83%)
Jul 16, 2015 23.13 23.18 22.95 22.95 427,344 -0.15(-0.65%)
Jul 15, 2015 23.10 23.16 22.99 23.10 453,286 -0.13(-0.56%)
Jul 14, 2015 23.35 23.40 23.21 23.23 310,268 +0.05(+0.22%)
Jul 13, 2015 23.07 23.19 23.01 23.18 862,227 +0.11(+0.48%)
Jul 10, 2015 23.07 23.22 22.94 23.07 381,197 +0.16(+0.70%)
Jul 09, 2015 22.98 23.07 22.91 22.91 351,875 -0.02(-0.09%)
Jul 08, 2015 22.96 23.11 22.91 22.93 399,551 -0.09(-0.39%)
Jul 07, 2015 23.10 23.10 22.86 23.02 778,903 -0.18(-0.78%)
Jul 06, 2015 23.15 23.28 23.12 23.20 643,386 -0.07(-0.30%)
Jul 02, 2015 23.18 23.27 23.27 23.27 798,500 +0.00(+0.00%)
Jul 01, 2015 23.25 23.28 23.10 23.27 1,103,090 -0.08(-0.34%)
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%)
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.