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, 2017 19.75 19.79 19.58 19.78 872,355 +0.07(+0.36%)
Mar 30, 2017 19.77 19.77 19.67 19.71 597,793 -0.07(-0.35%)
Mar 29, 2017 19.81 19.84 19.76 19.78 255,684 -0.05(-0.25%)
Mar 28, 2017 19.90 19.92 19.82 19.83 713,598 -0.07(-0.35%)
Mar 27, 2017 20.00 20.00 19.85 19.90 1,043,232 -0.10(-0.50%)
Mar 24, 2017 20.10 20.14 19.97 20.00 196,092 -0.15(-0.74%)
Mar 23, 2017 20.11 20.16 20.03 20.15 186,967 +0.02(+0.10%)
Mar 22, 2017 20.08 20.17 20.07 20.13 218,565 +0.01(+0.05%)
Mar 21, 2017 20.16 20.17 20.08 20.12 241,436 -0.04(-0.21%)
Mar 20, 2017 20.16 20.23 20.13 20.16 695,876 +0.01(+0.06%)
Mar 17, 2017 20.16 20.20 20.03 20.15 414,860 -0.02(-0.10%)
Mar 16, 2017 20.19 20.20 20.13 20.17 266,868 +0.09(+0.45%)
Mar 15, 2017 20.00 20.11 20.00 20.08 890,555 +0.07(+0.35%)
Mar 14, 2017 20.02 20.07 19.98 20.01 2,765,756 -0.04(-0.20%)
Mar 13, 2017 19.95 20.08 19.95 20.05 203,835 +0.07(+0.35%)
Mar 10, 2017 19.94 20.01 19.93 19.98 748,166 +0.04(+0.20%)
Mar 09, 2017 20.05 20.14 19.90 19.94 325,315 -0.11(-0.55%)
Mar 08, 2017 20.04 20.12 20.04 20.05 580,284 -0.04(-0.20%)
Mar 07, 2017 20.16 20.25 20.05 20.09 1,154,924 -0.19(-0.94%)
Mar 06, 2017 20.42 20.44 20.24 20.28 457,428 -0.04(-0.20%)
Mar 03, 2017 20.32 20.34 20.23 20.32 287,666 +0.00(+0.00%)
Mar 02, 2017 20.35 20.47 20.30 20.32 741,682 -0.15(-0.73%)
Mar 01, 2017 20.24 20.47 20.23 20.47 1,580,611 +0.27(+1.34%)
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%)
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.