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 (%)
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%)
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.