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 (%)
Mar 31, 2014 28.39 28.40 28.02 28.33 1,399,272 -0.10(-0.35%)
Mar 28, 2014 28.44 28.58 28.35 28.43 477,349 -0.02(-0.07%)
Mar 27, 2014 28.18 28.47 28.18 28.45 872,228 +0.32(+1.14%)
Mar 26, 2014 28.13 28.25 28.07 28.13 397,434 +0.07(+0.25%)
Mar 25, 2014 27.96 28.07 27.96 28.06 667,838 +0.02(+0.07%)
Mar 24, 2014 27.96 28.16 27.95 28.04 1,860,819 +0.19(+0.68%)
Mar 21, 2014 28.01 28.09 27.82 27.85 821,830 -0.26(-0.92%)
Mar 20, 2014 28.48 28.55 28.05 28.11 1,344,606 -0.55(-1.92%)
Mar 19, 2014 28.67 28.74 28.57 28.66 674,574 -0.06(-0.21%)
Mar 18, 2014 28.60 28.74 28.54 28.72 763,250 +0.28(+0.98%)
Mar 17, 2014 28.62 28.73 28.41 28.44 1,484,348 -0.16(-0.56%)
Mar 14, 2014 28.58 28.71 28.56 28.60 939,013 -0.18(-0.63%)
Mar 13, 2014 28.90 28.95 28.75 28.78 885,475 +0.04(+0.14%)
Mar 12, 2014 28.55 28.85 28.50 28.74 1,415,750 -0.02(-0.07%)
Mar 11, 2014 28.72 28.83 28.69 28.76 1,356,921 +0.25(+0.88%)
Mar 10, 2014 28.50 28.70 28.45 28.51 1,351,929 +0.13(+0.46%)
Mar 07, 2014 28.51 28.52 28.32 28.38 2,186,812 +0.06(+0.21%)
Mar 06, 2014 28.32 28.38 28.21 28.32 975,178 -0.04(-0.14%)
Mar 05, 2014 28.01 28.44 27.95 28.36 3,269,632 +0.40(+1.43%)
Mar 04, 2014 27.84 28.09 27.72 27.96 1,283,109 -0.10(-0.36%)
Mar 03, 2014 27.48 28.08 27.44 28.06 3,450,836 +0.69(+2.52%)
Feb 28, 2014 27.13 27.41 27.13 27.37 1,193,221 +0.22(+0.81%)
Feb 27, 2014 27.28 27.34 27.13 27.15 749,463 +0.04(+0.15%)
Feb 26, 2014 26.95 27.14 26.92 27.11 511,894 +0.03(+0.11%)
Feb 25, 2014 26.97 27.14 26.90 27.08 739,182 +0.11(+0.41%)
Feb 24, 2014 26.83 27.03 26.64 26.97 1,627,883 +0.33(+1.24%)
Feb 21, 2014 26.61 26.70 26.57 26.64 947,715 +0.01(+0.04%)
Feb 20, 2014 26.45 26.66 26.37 26.63 992,473 +0.03(+0.11%)
Feb 19, 2014 25.79 26.65 25.77 26.60 1,273,153 +0.47(+1.80%)
Feb 18, 2014 25.79 26.20 25.79 26.13 1,310,058 +0.59(+2.31%)
Feb 14, 2014 25.62 25.54 25.54 25.54 684,000 +0.05(+0.20%)
Feb 13, 2014 25.44 25.57 25.41 25.49 449,964 +0.00(+0.00%)
Feb 12, 2014 25.37 25.51 25.28 25.49 366,187 +0.22(+0.87%)
Feb 11, 2014 25.40 25.40 25.14 25.27 301,420 +0.03(+0.12%)
Feb 10, 2014 25.23 25.30 25.19 25.24 364,826 +0.02(+0.08%)
Feb 07, 2014 25.26 25.40 25.16 25.22 558,661 +0.12(+0.48%)
Feb 06, 2014 25.38 25.43 25.09 25.10 1,042,029 -0.27(-1.06%)
Feb 05, 2014 25.15 25.41 25.15 25.37 465,301 +0.22(+0.87%)
Feb 04, 2014 24.98 25.18 24.98 25.15 1,715,401 +0.19(+0.76%)
Feb 03, 2014 24.89 24.99 24.76 24.96 592,546 +0.31(+1.26%)
Jan 31, 2014 24.83 24.85 24.46 24.65 463,739 +0.27(+1.11%)
Jan 30, 2014 24.42 24.42 24.30 24.38 167,229 +0.11(+0.45%)
Jan 29, 2014 24.22 24.31 24.19 24.27 187,808 -0.05(-0.21%)
Jan 28, 2014 24.29 24.33 24.27 24.32 193,466 +0.04(+0.16%)
Jan 27, 2014 24.25 24.38 24.25 24.28 330,390 +0.03(+0.12%)
Jan 24, 2014 24.25 24.26 24.12 24.25 284,343 -0.02(-0.08%)
Jan 23, 2014 24.32 24.37 24.25 24.27 315,376 +0.09(+0.37%)
Jan 22, 2014 24.10 24.20 24.04 24.18 241,126 +0.06(+0.25%)
Jan 21, 2014 24.13 24.19 24.10 24.12 382,358 -0.04(-0.17%)
Jan 17, 2014 24.22 24.16 24.16 24.16 377,200 -0.19(-0.78%)
Jan 16, 2014 24.42 24.42 24.30 24.35 1,741,081 +0.11(+0.45%)
Jan 15, 2014 24.33 24.33 24.20 24.24 246,500 -0.09(-0.37%)
Jan 14, 2014 24.22 24.35 24.22 24.33 225,127 +0.07(+0.29%)
Jan 13, 2014 24.24 24.29 24.18 24.26 214,997 +0.02(+0.08%)
Jan 10, 2014 24.19 24.30 24.10 24.24 296,299 +0.12(+0.50%)
Jan 09, 2014 24.37 24.37 24.09 24.12 404,305 -0.20(-0.82%)
Jan 08, 2014 24.42 24.43 24.30 24.32 176,443 -0.08(-0.33%)
Jan 07, 2014 24.62 24.62 24.36 24.40 964,350 -0.15(-0.61%)
Jan 06, 2014 24.23 24.56 24.15 24.55 527,075 +0.11(+0.45%)
Jan 03, 2014 24.25 24.45 24.25 24.44 230,004 +0.27(+1.12%)
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.