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 (%)
Feb 28, 2017 20.13 20.33 20.13 20.20 1,886,334 +0.08(+0.40%)
Feb 27, 2017 20.25 20.26 20.10 20.12 1,007,038 -0.17(-0.84%)
Feb 24, 2017 20.42 20.42 20.25 20.29 2,389,774 -0.19(-0.93%)
Feb 23, 2017 20.72 20.72 20.45 20.48 460,435 -0.11(-0.53%)
Feb 22, 2017 20.69 20.69 20.57 20.59 462,754 -0.05(-0.24%)
Feb 21, 2017 20.71 20.71 20.60 20.64 452,512 +0.05(+0.24%)
Feb 17, 2017 20.59 20.59 20.59 0 -0.01(-0.05%)
Feb 16, 2017 20.69 20.76 20.60 20.60 606,781 -0.06(-0.29%)
Feb 15, 2017 20.54 20.70 20.54 20.66 241,950 +0.12(+0.58%)
Feb 14, 2017 20.45 20.54 20.43 20.54 200,915 +0.07(+0.34%)
Feb 13, 2017 20.51 20.54 20.43 20.47 530,232 -0.10(-0.49%)
Feb 10, 2017 20.55 20.65 20.55 20.57 985,319 +0.00(+0.00%)
Feb 09, 2017 20.53 20.61 20.52 20.57 2,079,969 +0.05(+0.24%)
Feb 08, 2017 20.55 20.59 20.50 20.52 279,533 -0.03(-0.15%)
Feb 07, 2017 20.52 20.59 20.48 20.55 255,142 +0.02(+0.10%)
Feb 06, 2017 20.60 20.63 20.50 20.53 578,890 -0.04(-0.19%)
Feb 03, 2017 20.58 20.64 20.54 20.57 368,428 +0.01(+0.05%)
Feb 02, 2017 20.62 20.63 20.51 20.56 1,055,820 -0.04(-0.19%)
Feb 01, 2017 20.45 20.60 20.39 20.60 438,936 +0.20(+0.98%)
Jan 31, 2017 20.37 20.42 20.35 20.40 819,075 +0.06(+0.29%)
Jan 30, 2017 20.49 20.49 20.34 20.34 685,009 -0.23(-1.12%)
Jan 27, 2017 20.61 20.62 20.56 20.57 922,922 -0.04(-0.19%)
Jan 26, 2017 20.78 20.79 20.56 20.61 617,966 -0.24(-1.15%)
Jan 25, 2017 20.77 20.89 20.63 20.85 326,452 +0.07(+0.34%)
Jan 24, 2017 20.93 20.94 20.76 20.78 427,919 -0.09(-0.43%)
Jan 23, 2017 20.87 20.88 20.77 20.87 1,134,584 +0.04(+0.19%)
Jan 20, 2017 20.78 20.83 20.70 20.83 361,749 +0.08(+0.39%)
Jan 19, 2017 20.84 20.87 20.74 20.75 323,385 -0.12(-0.57%)
Jan 18, 2017 20.86 20.91 20.81 20.87 1,398,149 -0.02(-0.10%)
Jan 17, 2017 20.82 20.93 20.81 20.89 1,312,015 +0.16(+0.77%)
Jan 13, 2017 20.73 20.73 20.73 0 +0.09(+0.44%)
Jan 12, 2017 20.47 20.66 20.44 20.64 763,649 +0.17(+0.83%)
Jan 11, 2017 20.58 21.00 20.38 20.47 858,131 -0.11(-0.53%)
Jan 10, 2017 20.40 20.58 20.40 20.58 1,397,037 +0.20(+0.98%)
Jan 09, 2017 20.34 20.40 20.22 20.38 960,538 +0.04(+0.20%)
Jan 06, 2017 20.42 20.42 20.32 20.34 425,957 -0.08(-0.39%)
Jan 05, 2017 20.34 20.48 20.32 20.42 1,449,607 +0.10(+0.49%)
Jan 04, 2017 20.07 20.32 20.07 20.32 1,350,211 +0.36(+1.80%)
Jan 03, 2017 20.00 20.10 19.95 19.96 607,563 -0.01(-0.05%)
Dec 30, 2016 19.97 19.97 19.97 0 +0.02(+0.10%)
Dec 29, 2016 19.93 20.00 19.92 19.95 377,125 +0.01(+0.05%)
Dec 28, 2016 19.82 19.95 19.82 19.94 425,144 -0.01(-0.05%)
Dec 27, 2016 19.79 19.97 19.79 19.95 450,210 +0.20(+1.01%)
Dec 23, 2016 19.75 19.75 19.75 0 -0.08(-0.40%)
Dec 22, 2016 19.96 19.99 19.83 19.83 496,885 -0.21(-1.05%)
Dec 21, 2016 20.03 20.07 19.99 20.04 826,004 +0.03(+0.15%)
Dec 20, 2016 20.10 20.18 19.98 20.01 287,755 -0.21(-1.04%)
Dec 19, 2016 20.17 20.22 19.80 20.22 1,611,110 +0.08(+0.40%)
Dec 16, 2016 19.98 20.16 19.89 20.14 382,696 +0.13(+0.65%)
Dec 15, 2016 19.94 20.04 19.89 20.01 418,269 -0.06(-0.30%)
Dec 14, 2016 20.00 20.12 19.99 20.07 366,383 -0.05(-0.25%)
Dec 13, 2016 20.11 20.17 20.05 20.12 954,558 +0.02(+0.10%)
Dec 12, 2016 19.88 20.11 19.87 20.10 1,207,659 +0.30(+1.52%)
Dec 09, 2016 19.86 19.86 19.62 19.80 678,069 -0.02(-0.10%)
Dec 08, 2016 19.94 19.94 19.80 19.82 367,736 -0.14(-0.70%)
Dec 07, 2016 19.87 19.96 19.83 19.96 283,764 +0.05(+0.25%)
Dec 06, 2016 19.80 19.99 19.80 19.91 680,354 +0.14(+0.71%)
Dec 05, 2016 19.73 19.82 19.71 19.77 273,711 +0.09(+0.46%)
Dec 02, 2016 19.74 19.77 19.64 19.68 2,178,351 -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.