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 (%)
Jan 30, 2015 23.22 23.23 23.01 23.14 353,011 -0.06(-0.26%)
Jan 29, 2015 23.31 23.37 23.14 23.20 198,052 -0.20(-0.85%)
Jan 28, 2015 23.54 23.55 23.36 23.40 2,735,642 -0.12(-0.51%)
Jan 27, 2015 23.54 23.61 23.44 23.52 2,805,397 +0.00(+0.00%)
Jan 26, 2015 23.53 23.59 23.40 23.52 646,329 +0.04(+0.17%)
Jan 23, 2015 23.52 23.55 23.43 23.48 772,519 -0.25(-1.05%)
Jan 22, 2015 23.89 23.92 23.72 23.73 226,667 -0.11(-0.46%)
Jan 21, 2015 24.00 24.00 23.82 23.84 222,755 -0.14(-0.58%)
Jan 20, 2015 24.08 24.10 23.83 23.98 317,029 -0.18(-0.75%)
Jan 16, 2015 24.15 24.16 24.16 24.16 242,200 -0.08(-0.33%)
Jan 15, 2015 24.49 24.49 24.17 24.24 237,336 -0.12(-0.49%)
Jan 14, 2015 24.41 24.49 24.31 24.36 260,366 -0.06(-0.25%)
Jan 13, 2015 24.84 24.84 24.39 24.42 363,226 -0.24(-0.97%)
Jan 12, 2015 24.81 24.90 24.65 24.66 324,268 -0.18(-0.72%)
Jan 09, 2015 24.94 24.98 24.78 24.84 1,421,693 -0.06(-0.24%)
Jan 08, 2015 25.09 25.19 24.89 24.90 198,745 -0.09(-0.36%)
Jan 07, 2015 25.20 25.21 24.99 24.99 223,348 -0.12(-0.48%)
Jan 06, 2015 25.12 25.19 25.05 25.11 345,507 +0.17(+0.68%)
Jan 05, 2015 24.81 25.00 24.81 24.94 510,235 +0.30(+1.22%)
Jan 02, 2015 24.82 24.82 24.57 24.64 261,758 -0.25(-1.00%)
Dec 31, 2014 25.01 24.89 24.89 24.89 619,900 -0.19(-0.76%)
Dec 30, 2014 25.20 25.24 25.07 25.08 412,585 -0.15(-0.59%)
Dec 29, 2014 25.26 25.34 25.19 25.23 329,449 +0.02(+0.08%)
Dec 26, 2014 25.14 25.23 25.07 25.21 139,841 +0.08(+0.32%)
Dec 24, 2014 25.33 25.13 25.13 25.13 141,800 -0.24(-0.95%)
Dec 23, 2014 25.28 25.43 25.28 25.37 664,531 +0.07(+0.28%)
Dec 22, 2014 25.46 25.52 25.29 25.30 427,452 -0.14(-0.55%)
Dec 19, 2014 25.36 25.47 25.30 25.44 233,633 -0.04(-0.16%)
Dec 18, 2014 25.36 25.49 25.27 25.48 359,575 +0.42(+1.68%)
Dec 17, 2014 25.05 25.17 24.89 25.06 536,451 -0.02(-0.08%)
Dec 16, 2014 25.18 25.25 25.05 25.08 224,143 -0.19(-0.75%)
Dec 15, 2014 25.20 25.34 25.15 25.27 478,987 +0.07(+0.28%)
Dec 12, 2014 25.19 25.28 25.18 25.20 313,367 +0.03(+0.12%)
Dec 11, 2014 25.16 25.25 25.08 25.17 393,657 -0.06(-0.24%)
Dec 10, 2014 25.36 25.39 25.20 25.23 853,820 -0.17(-0.67%)
Dec 09, 2014 25.22 25.42 25.18 25.40 255,672 +0.13(+0.51%)
Dec 08, 2014 25.37 25.46 25.23 25.27 185,504 -0.10(-0.39%)
Dec 05, 2014 25.32 25.40 25.32 25.37 298,307 +0.02(+0.08%)
Dec 04, 2014 25.29 25.38 25.21 25.35 203,342 +0.07(+0.28%)
Dec 03, 2014 25.33 25.37 25.22 25.28 382,945 -0.21(-0.82%)
Dec 02, 2014 25.75 25.81 25.47 25.49 812,130 -0.36(-1.39%)
Dec 01, 2014 25.52 25.87 25.47 25.85 636,544 +0.31(+1.21%)
Nov 28, 2014 25.64 25.71 25.48 25.54 216,587 -0.22(-0.85%)
Nov 26, 2014 25.77 25.76 25.76 25.76 796,500 +0.01(+0.04%)
Nov 25, 2014 25.67 25.79 25.62 25.75 1,353,764 +0.17(+0.66%)
Nov 24, 2014 25.77 25.82 25.55 25.58 201,548 -0.11(-0.43%)
Nov 21, 2014 25.59 25.78 25.59 25.69 270,488 +0.06(+0.23%)
Nov 20, 2014 25.55 25.67 25.54 25.63 946,072 +0.01(+0.04%)
Nov 19, 2014 25.67 25.67 25.59 25.62 133,210 -0.02(-0.08%)
Nov 18, 2014 25.69 25.69 25.58 25.64 223,646 -0.14(-0.54%)
Nov 17, 2014 25.85 25.85 25.70 25.78 312,949 -0.09(-0.35%)
Nov 14, 2014 25.79 25.97 25.78 25.87 267,078 -0.03(-0.12%)
Nov 13, 2014 25.74 25.94 25.74 25.90 303,136 +0.16(+0.62%)
Nov 12, 2014 25.66 25.85 25.63 25.74 1,396,533 +0.10(+0.39%)
Nov 11, 2014 25.39 25.67 25.31 25.64 317,936 +0.26(+1.02%)
Nov 10, 2014 25.39 25.59 25.34 25.38 371,249 -0.01(-0.04%)
Nov 07, 2014 25.38 25.39 25.27 25.39 216,051 +0.09(+0.36%)
Nov 06, 2014 25.27 25.41 25.27 25.30 143,825 -0.05(-0.20%)
Nov 05, 2014 25.31 25.39 25.23 25.35 202,321 -0.14(-0.55%)
Nov 04, 2014 25.51 25.56 25.47 25.49 332,000 -0.13(-0.51%)
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.