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 27, 2018 17.47 17.47 0 +0.00(+0.00%)
Jun 01, 2018 19.14 19.14 19.14 0 -0.07(-0.36%)
May 31, 2018 19.27 19.30 19.15 19.21 788,279 -0.02(-0.10%)
May 30, 2018 19.20 19.23 19.06 19.23 399,786 +0.01(+0.05%)
May 29, 2018 19.38 19.40 19.14 19.22 461,991 -0.14(-0.72%)
May 25, 2018 19.36 19.36 19.36 0 +0.13(+0.68%)
May 24, 2018 19.38 19.42 19.23 19.23 368,536 -0.06(-0.31%)
May 23, 2018 19.12 19.29 19.11 19.29 470,053 +0.19(+0.99%)
May 22, 2018 19.12 19.18 19.06 19.10 379,722 +0.11(+0.58%)
May 21, 2018 19.06 19.10 18.95 18.99 792,581 +0.12(+0.64%)
May 18, 2018 18.79 18.95 18.75 18.87 494,240 +0.21(+1.13%)
May 17, 2018 18.91 18.91 18.66 18.66 220,156 -0.11(-0.59%)
May 16, 2018 18.82 18.82 18.74 18.77 155,858 +0.02(+0.11%)
May 15, 2018 18.83 18.83 18.65 18.75 546,684 -0.10(-0.53%)
May 14, 2018 18.94 18.97 18.85 18.85 401,523 -0.10(-0.53%)
May 11, 2018 19.00 19.04 18.92 18.95 286,887 -0.10(-0.52%)
May 10, 2018 19.04 19.14 19.00 19.05 251,898 +0.01(+0.05%)
May 09, 2018 19.13 19.13 19.00 19.04 523,907 -0.15(-0.78%)
May 08, 2018 19.21 19.21 19.11 19.19 221,042 +0.04(+0.21%)
May 07, 2018 19.26 19.26 19.15 19.15 333,056 -0.17(-0.88%)
May 04, 2018 19.40 19.41 19.30 19.32 537,980 -0.22(-1.13%)
May 03, 2018 19.34 19.54 19.30 19.54 542,161 +0.22(+1.14%)
May 02, 2018 19.41 19.48 19.31 19.32 596,350 -0.16(-0.82%)
May 01, 2018 19.25 19.51 19.25 19.48 620,417 +0.23(+1.19%)
Apr 30, 2018 19.23 19.28 19.19 19.25 420,251 +0.03(+0.16%)
Apr 27, 2018 18.94 19.22 18.94 19.22 364,022 +0.25(+1.32%)
Apr 26, 2018 19.10 19.12 18.93 18.97 487,343 -0.09(-0.47%)
Apr 25, 2018 18.84 19.09 18.84 19.06 330,278 +0.13(+0.69%)
Apr 24, 2018 18.76 18.93 18.74 18.93 242,380 +0.14(+0.75%)
Apr 23, 2018 18.86 18.89 18.77 18.79 304,178 -0.06(-0.32%)
Apr 20, 2018 18.90 18.94 18.81 18.85 563,121 -0.15(-0.79%)
Apr 19, 2018 19.13 19.13 18.94 19.00 243,102 -0.05(-0.26%)
Apr 18, 2018 18.97 19.06 18.97 19.05 563,890 +0.21(+1.11%)
Apr 17, 2018 18.88 18.91 18.77 18.84 231,632 -0.01(-0.05%)
Apr 16, 2018 19.02 19.03 18.85 18.85 256,415 -0.06(-0.32%)
Apr 13, 2018 19.01 19.01 18.87 18.91 402,517 -0.06(-0.32%)
Apr 12, 2018 18.91 18.98 18.87 18.97 383,620 +0.07(+0.37%)
Apr 11, 2018 18.91 19.02 18.86 18.90 347,108 +0.01(+0.05%)
Apr 10, 2018 18.93 18.99 18.87 18.89 743,295 -0.10(-0.53%)
Apr 09, 2018 18.85 19.05 18.75 18.99 679,336 +0.27(+1.44%)
Apr 06, 2018 18.73 18.81 18.67 18.72 406,162 -0.10(-0.53%)
Apr 05, 2018 18.67 18.83 18.64 18.82 501,103 +0.27(+1.46%)
Apr 04, 2018 18.38 18.57 18.32 18.55 1,794,330 -0.05(-0.27%)
Apr 03, 2018 18.73 18.77 18.59 18.60 1,126,425 -0.11(-0.59%)
Apr 02, 2018 18.90 18.95 18.70 18.71 669,304 -0.10(-0.53%)
Mar 29, 2018 18.81 18.81 18.81 0 +0.12(+0.64%)
Mar 28, 2018 18.60 18.74 18.59 18.69 474,038 -0.01(-0.05%)
Mar 27, 2018 18.74 18.79 18.68 18.70 372,634 -0.11(-0.58%)
Mar 26, 2018 18.86 18.91 18.80 18.81 446,570 -0.06(-0.32%)
Mar 23, 2018 18.78 18.90 18.63 18.87 1,926,031 +0.02(+0.11%)
Mar 22, 2018 18.86 18.89 18.78 18.85 780,759 +0.00(+0.00%)
Mar 21, 2018 18.86 18.89 18.78 18.85 449,999 +0.05(+0.27%)
Mar 20, 2018 18.85 18.90 18.79 18.80 1,190,700 -0.04(-0.21%)
Mar 19, 2018 19.05 19.05 18.83 18.84 871,262 -0.35(-1.82%)
Mar 16, 2018 19.28 19.28 19.16 19.19 3,647,372 -0.09(-0.47%)
Mar 15, 2018 19.40 19.40 19.25 19.28 573,553 -0.12(-0.62%)
Mar 14, 2018 19.44 19.48 19.39 19.40 258,550 +0.01(+0.05%)
Mar 13, 2018 19.44 19.50 19.35 19.39 332,728 +0.01(+0.05%)
Mar 12, 2018 19.34 19.40 19.31 19.38 902,972 +0.03(+0.16%)
Mar 09, 2018 19.45 19.45 19.31 19.35 534,945 -0.13(-0.67%)
Mar 08, 2018 19.40 19.51 19.37 19.48 538,694 +0.06(+0.31%)
Mar 07, 2018 19.41 19.42 762,684 -0.17(-0.87%)
Mar 06, 2018 19.63 19.68 19.56 19.59 936,623 -0.04(-0.20%)
Mar 05, 2018 19.45 19.64 19.41 19.63 1,412,887 +0.24(+1.24%)
Mar 02, 2018 19.44 19.48 19.30 19.39 1,596,933 -0.07(-0.36%)
Mar 01, 2018 19.27 19.48 19.21 19.46 3,122,557 +0.29(+1.51%)
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%)
Dec 01, 2017 19.06 19.15 19.05 19.06 1,448,668 -0.02(-0.10%)
Nov 30, 2017 19.21 19.32 19.06 19.08 684,404 -0.19(-0.99%)
Nov 29, 2017 19.15 19.29 19.15 19.27 656,566 +0.15(+0.78%)
Nov 28, 2017 19.08 19.12 19.05 19.12 373,352 -0.01(-0.05%)
Nov 27, 2017 19.11 19.15 19.08 19.13 315,694 -0.01(-0.05%)
Nov 24, 2017 19.20 19.24 19.10 19.14 357,223 -0.03(-0.16%)
Nov 22, 2017 19.06 19.19 19.06 19.17 465,836 +0.16(+0.84%)
Nov 21, 2017 18.97 19.09 18.97 19.01 343,201 +0.01(+0.05%)
Nov 20, 2017 18.99 19.00 18.91 19.00 620,132 -0.08(-0.42%)
Nov 17, 2017 19.06 19.13 19.06 19.08 859,040 +0.02(+0.10%)
Nov 16, 2017 19.09 19.12 19.04 19.06 604,024 -0.03(-0.16%)
Nov 15, 2017 19.06 19.11 19.01 19.09 412,359 -0.04(-0.21%)
Nov 14, 2017 19.28 19.30 19.11 19.13 782,634 -0.16(-0.83%)
Nov 13, 2017 19.33 19.36 19.28 19.29 841,045 -0.07(-0.36%)
Nov 10, 2017 19.35 19.40 19.33 19.36 549,964 +0.03(+0.16%)
Nov 09, 2017 19.37 19.42 19.30 19.33 719,723 -0.04(-0.21%)
Nov 08, 2017 19.42 19.42 19.34 19.37 327,948 -0.08(-0.41%)
Nov 07, 2017 19.40 19.45 19.34 19.45 404,127 +0.01(+0.05%)
Nov 06, 2017 19.36 19.46 19.36 19.44 855,687 +0.02(+0.10%)
Nov 03, 2017 19.43 19.50 19.34 19.42 492,916 +0.01(+0.05%)
Nov 02, 2017 19.38 19.41 19.29 19.41 1,026,722 -0.03(-0.15%)
Nov 01, 2017 19.40 19.51 19.39 19.44 603,655 +0.00(+0.00%)
Oct 31, 2017 19.33 19.46 19.29 19.44 480,339 +0.10(+0.52%)
Oct 30, 2017 19.27 19.39 19.27 19.34 787,270 +0.07(+0.36%)
Oct 27, 2017 19.25 19.27 19.17 19.27 1,385,492 +0.05(+0.26%)
Oct 26, 2017 19.18 19.27 19.15 19.22 423,913 +0.06(+0.31%)
Oct 25, 2017 19.18 19.29 19.14 19.16 583,775 -0.01(-0.05%)
Oct 24, 2017 19.01 19.19 19.00 19.17 562,154 +0.12(+0.63%)
Oct 23, 2017 19.00 19.10 18.98 19.05 482,048 +0.06(+0.32%)
Oct 20, 2017 19.11 19.16 18.99 18.99 959,305 -0.13(-0.68%)
Oct 19, 2017 19.04 19.16 19.04 19.12 771,148 +0.17(+0.90%)
Oct 18, 2017 18.90 18.98 18.89 18.95 667,011 +0.03(+0.16%)
Oct 17, 2017 19.05 19.08 18.92 18.92 1,172,088 -0.13(-0.68%)
Oct 16, 2017 19.12 19.13 19.03 19.05 1,114,037 -0.09(-0.47%)
Oct 13, 2017 19.06 19.16 19.04 19.14 838,806 +0.07(+0.37%)
Oct 12, 2017 19.07 19.19 18.99 19.07 1,001,623 -0.03(-0.16%)
Oct 11, 2017 19.07 19.12 19.04 19.10 324,122 +0.02(+0.10%)
Oct 10, 2017 19.00 19.14 19.00 19.08 585,532 +0.12(+0.63%)
Oct 09, 2017 19.02 19.06 18.96 18.96 537,525 -0.13(-0.68%)
Oct 06, 2017 19.02 19.09 19.01 19.09 1,960,014 +0.04(+0.21%)
Oct 05, 2017 18.92 19.07 18.92 19.05 618,068 +0.13(+0.69%)
Oct 04, 2017 18.93 18.97 18.89 18.92 781,569 +0.00(+0.00%)
Oct 03, 2017 18.93 18.99 18.89 18.92 1,156,260 +0.01(+0.05%)
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.