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 31, 2017 19.88 19.95 19.84 19.93 593,241 -0.01(-0.05%)
Jul 28, 2017 19.96 20.00 19.92 19.94 167,360 +0.01(+0.05%)
Jul 27, 2017 19.92 19.97 19.87 19.93 347,952 +0.22(+1.12%)
Jul 26, 2017 19.53 19.73 19.53 19.71 1,529,401 +0.17(+0.87%)
Jul 25, 2017 19.81 19.81 19.54 19.54 722,547 -0.32(-1.61%)
Jul 24, 2017 19.90 19.92 19.80 19.86 556,847 -0.27(-1.34%)
Jul 21, 2017 20.20 20.29 20.13 20.13 790,866 -0.12(-0.59%)
Jul 20, 2017 20.29 20.31 20.20 20.25 455,340 -0.01(-0.05%)
Jul 19, 2017 20.00 20.27 20.00 20.26 428,850 +0.30(+1.50%)
Jul 18, 2017 20.16 20.20 19.94 19.96 441,116 -0.07(-0.35%)
Jul 17, 2017 20.00 20.06 19.93 20.03 439,776 -0.04(-0.20%)
Jul 14, 2017 20.00 20.10 19.98 20.07 297,991 +0.12(+0.60%)
Jul 13, 2017 20.05 20.07 19.92 19.95 582,443 -0.16(-0.80%)
Jul 12, 2017 20.08 20.19 20.04 20.11 1,193,347 -0.02(-0.10%)
Jul 11, 2017 20.01 20.16 19.93 20.13 1,087,602 +0.01(+0.05%)
Jul 10, 2017 20.22 20.26 20.09 20.12 836,043 +0.02(+0.10%)
Jul 07, 2017 20.04 20.18 20.01 20.10 625,251 +0.04(+0.20%)
Jul 06, 2017 19.97 20.07 19.88 20.06 871,719 -0.11(-0.55%)
Jul 05, 2017 20.23 20.30 19.96 20.17 2,448,691 +0.03(+0.15%)
Jul 03, 2017 20.04 20.21 20.00 20.14 796,775 +0.29(+1.46%)
Jun 30, 2017 19.50 19.85 19.50 19.85 985,715 +0.48(+2.48%)
Jun 29, 2017 19.16 19.42 19.16 19.37 394,805 +0.26(+1.36%)
Jun 28, 2017 19.03 19.12 19.00 19.11 435,910 +0.05(+0.26%)
Jun 27, 2017 19.16 19.22 19.05 19.06 314,510 -0.04(-0.21%)
Jun 26, 2017 19.06 19.12 19.00 19.10 326,251 +0.05(+0.26%)
Jun 23, 2017 19.03 19.09 18.94 19.05 391,395 +0.09(+0.47%)
Jun 22, 2017 19.17 19.17 18.93 18.96 629,808 -0.31(-1.61%)
Jun 21, 2017 19.50 19.50 19.27 19.27 272,361 -0.26(-1.33%)
Jun 20, 2017 19.54 19.54 19.33 19.53 230,943 -0.04(-0.20%)
Jun 19, 2017 19.70 19.72 19.57 19.57 369,614 -0.18(-0.91%)
Jun 16, 2017 19.73 19.76 19.66 19.75 231,097 +0.04(+0.20%)
Jun 15, 2017 19.61 19.73 19.60 19.71 454,085 +0.02(+0.10%)
Jun 14, 2017 19.79 19.82 19.68 19.69 449,098 -0.14(-0.71%)
Jun 13, 2017 19.90 20.00 19.80 19.83 201,275 -0.07(-0.35%)
Jun 12, 2017 20.12 20.12 19.86 19.90 377,018 -0.24(-1.19%)
Jun 09, 2017 20.05 20.19 20.05 20.14 284,723 +0.07(+0.35%)
Jun 08, 2017 20.07 20.18 20.07 20.07 212,424 +0.04(+0.20%)
Jun 07, 2017 19.94 20.03 19.93 20.03 336,920 +0.18(+0.91%)
Jun 06, 2017 19.95 20.06 19.84 19.85 362,721 -0.08(-0.40%)
Jun 05, 2017 19.89 19.98 19.86 19.93 282,416 +0.03(+0.15%)
Jun 02, 2017 19.98 20.03 19.89 19.90 300,221 -0.06(-0.30%)
Jun 01, 2017 19.90 19.98 19.87 19.96 201,088 -0.02(-0.10%)
May 31, 2017 19.90 20.03 19.89 19.98 232,944 +0.11(+0.55%)
May 30, 2017 19.84 19.87 19.73 19.87 197,849 +0.04(+0.20%)
May 26, 2017 19.86 19.92 19.80 19.83 188,000 -0.06(-0.30%)
May 25, 2017 19.91 19.91 19.77 19.89 294,617 +0.05(+0.25%)
May 24, 2017 19.91 19.91 19.78 19.84 564,697 -0.18(-0.90%)
May 23, 2017 20.25 20.25 20.01 20.02 449,574 -0.27(-1.33%)
May 22, 2017 20.25 20.37 20.25 20.29 449,497 +0.05(+0.25%)
May 19, 2017 20.09 20.24 20.09 20.24 390,208 +0.23(+1.15%)
May 18, 2017 19.93 20.03 19.86 20.01 396,092 -0.14(-0.69%)
May 17, 2017 20.08 20.18 20.05 20.15 254,204 +0.15(+0.75%)
May 16, 2017 19.99 20.02 19.92 20.00 193,137 -0.02(-0.10%)
May 15, 2017 20.17 20.38 20.01 20.02 475,680 -0.16(-0.79%)
May 12, 2017 20.05 20.18 20.05 20.18 536,868 +0.18(+0.90%)
May 11, 2017 20.04 20.04 19.86 20.00 486,406 -0.09(-0.45%)
May 10, 2017 19.97 20.09 19.92 20.09 1,150,496 +0.12(+0.60%)
May 09, 2017 20.11 20.19 19.95 19.97 605,410 -0.13(-0.65%)
May 08, 2017 19.99 20.11 19.99 20.10 293,937 +0.11(+0.55%)
May 05, 2017 20.10 20.12 19.93 19.99 478,011 -0.02(-0.10%)
May 04, 2017 20.19 20.20 19.95 20.01 536,522 -0.24(-1.19%)
May 03, 2017 20.00 20.28 20.00 20.25 991,515 +0.20(+1.00%)
May 02, 2017 20.00 20.23 19.93 20.05 1,097,080 +0.04(+0.20%)
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.