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, 2018 19.17 19.28 19.16 19.17 860,552 +0.07(+0.37%)
Feb 27, 2018 19.13 19.16 19.09 19.10 509,784 -0.04(-0.21%)
Feb 26, 2018 19.10 19.20 19.08 19.14 636,708 +0.04(+0.21%)
Feb 23, 2018 19.09 19.12 19.04 19.10 723,741 +0.06(+0.32%)
Feb 22, 2018 19.04 19.04 715,294 +0.11(+0.58%)
Feb 21, 2018 18.98 19.04 18.92 18.93 992,607 -0.05(-0.26%)
Feb 20, 2018 18.97 19.07 18.97 18.98 582,150 +0.01(+0.05%)
Feb 16, 2018 18.97 18.97 18.97 0 -0.15(-0.78%)
Feb 15, 2018 19.07 19.13 19.00 19.12 1,826,972 +0.11(+0.58%)
Feb 14, 2018 18.90 19.04 18.86 19.01 1,024,933 +0.07(+0.37%)
Feb 13, 2018 18.94 18.97 18.89 18.94 981,767 +0.00(+0.00%)
Feb 12, 2018 18.85 18.95 18.83 18.94 643,998 +0.12(+0.64%)
Feb 09, 2018 18.84 18.89 18.75 18.82 1,012,149 -0.04(-0.21%)
Feb 08, 2018 18.99 18.99 18.90 18.86 813,855 -0.10(-0.53%)
Feb 07, 2018 19.03 19.03 18.91 18.96 798,121 -0.02(-0.11%)
Feb 06, 2018 18.86 18.99 18.86 18.98 1,225,960 +0.12(+0.66%)
Feb 05, 2018 18.89 18.97 18.81 18.86 896,172 -0.11(-0.61%)
Feb 02, 2018 18.97 18.98 18.89 18.97 658,213 -0.03(-0.16%)
Feb 01, 2018 18.79 19.00 18.77 19.00 1,133,035 +0.17(+0.90%)
Jan 31, 2018 18.93 18.94 18.82 18.83 752,263 -0.11(-0.58%)
Jan 30, 2018 18.96 18.99 18.83 18.94 1,052,444 +0.03(+0.16%)
Jan 29, 2018 19.00 19.01 18.88 18.91 621,911 +0.02(+0.11%)
Jan 26, 2018 18.74 18.90 18.73 18.89 815,038 +0.15(+0.80%)
Jan 25, 2018 18.95 18.95 18.73 18.74 656,843 -0.06(-0.32%)
Jan 24, 2018 18.69 18.80 18.68 18.80 598,728 +0.18(+0.97%)
Jan 23, 2018 18.67 18.67 18.57 18.62 359,102 -0.07(-0.37%)
Jan 22, 2018 18.71 18.75 18.66 18.69 547,620 +0.06(+0.32%)
Jan 19, 2018 18.64 18.69 18.58 18.63 520,506 -0.05(-0.27%)
Jan 18, 2018 18.78 18.90 18.63 18.68 777,152 -0.01(-0.05%)
Jan 17, 2018 18.57 18.72 18.52 18.69 872,706 +0.15(+0.81%)
Jan 16, 2018 18.51 18.54 18.47 18.54 538,286 -0.02(-0.11%)
Jan 12, 2018 18.56 18.56 18.56 0 -0.04(-0.22%)
Jan 11, 2018 18.62 18.64 18.56 18.60 993,606 -0.07(-0.37%)
Jan 10, 2018 18.66 18.67 717,086 -0.07(-0.37%)
Jan 09, 2018 18.65 18.74 18.61 18.74 463,710 +0.04(+0.21%)
Jan 08, 2018 18.71 18.73 18.62 18.70 940,359 -0.13(-0.69%)
Jan 05, 2018 18.89 18.89 18.79 18.83 722,016 -0.10(-0.53%)
Jan 04, 2018 18.88 18.97 18.83 18.93 647,389 -0.03(-0.16%)
Jan 03, 2018 19.00 19.00 18.90 18.96 990,295 -0.01(-0.05%)
Jan 02, 2018 18.79 19.01 18.79 18.97 1,317,681 +0.21(+1.12%)
Dec 29, 2017 18.76 18.76 18.76 0 +0.04(+0.21%)
Dec 28, 2017 18.68 18.74 18.66 18.72 677,433 +0.05(+0.27%)
Dec 27, 2017 18.60 18.70 18.60 18.67 1,029,685 +0.10(+0.54%)
Dec 26, 2017 18.42 18.60 18.42 18.57 669,648 +0.16(+0.87%)
Dec 22, 2017 18.47 18.49 18.33 18.41 612,063 -0.06(-0.32%)
Dec 21, 2017 18.40 18.51 18.38 18.47 1,147,248 +0.02(+0.11%)
Dec 20, 2017 18.40 18.49 18.39 18.45 556,475 +0.08(+0.44%)
Dec 19, 2017 18.35 18.45 18.35 18.37 586,588 +0.02(+0.11%)
Dec 18, 2017 18.43 18.47 18.34 18.35 749,792 +0.02(+0.11%)
Dec 15, 2017 18.28 18.33 18.22 18.33 367,123 +0.09(+0.49%)
Dec 14, 2017 18.28 18.29 18.24 18.24 720,814 -0.01(-0.05%)
Dec 13, 2017 18.20 18.26 18.19 18.25 639,588 +0.06(+0.33%)
Dec 12, 2017 18.26 18.30 18.18 18.19 737,261 -0.11(-0.60%)
Dec 11, 2017 18.38 18.40 18.27 18.30 661,249 -0.13(-0.71%)
Dec 08, 2017 18.52 18.52 18.41 18.43 520,008 -0.05(-0.27%)
Dec 07, 2017 18.60 18.60 18.43 18.48 1,061,024 -0.17(-0.91%)
Dec 06, 2017 18.83 18.84 18.63 18.65 780,265 -0.20(-1.06%)
Dec 05, 2017 18.96 19.00 18.82 18.85 808,649 -0.13(-0.68%)
Dec 04, 2017 19.07 19.09 18.96 18.98 1,606,867 -0.08(-0.42%)
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.