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 (%)
Aug 31, 2017 18.49 18.65 18.47 18.64 639,470 +0.15(+0.81%)
Aug 30, 2017 18.43 18.50 18.33 18.49 746,081 +0.01(+0.05%)
Aug 29, 2017 18.67 18.70 18.46 18.48 513,596 -0.30(-1.60%)
Aug 28, 2017 18.70 18.81 18.69 18.78 585,316 +0.13(+0.70%)
Aug 25, 2017 18.65 18.75 18.64 18.65 479,364 -0.01(-0.05%)
Aug 24, 2017 18.55 18.66 18.43 18.66 790,542 +0.18(+0.97%)
Aug 23, 2017 18.59 18.59 18.46 18.48 795,137 -0.10(-0.54%)
Aug 22, 2017 18.55 18.61 18.52 18.58 581,643 +0.00(+0.00%)
Aug 21, 2017 18.58 18.63 18.54 18.58 426,264 -0.09(-0.48%)
Aug 18, 2017 18.68 18.69 18.53 18.67 714,158 +0.01(+0.05%)
Aug 17, 2017 18.76 18.76 18.58 18.66 514,401 -0.12(-0.64%)
Aug 16, 2017 18.94 18.95 18.71 18.78 750,688 -0.16(-0.84%)
Aug 15, 2017 18.97 19.02 18.88 18.94 509,997 -0.16(-0.84%)
Aug 14, 2017 19.03 19.12 18.98 19.10 578,644 -0.10(-0.52%)
Aug 11, 2017 19.07 19.21 19.07 19.20 564,255 +0.11(+0.58%)
Aug 10, 2017 19.50 19.52 19.05 19.09 1,720,992 -0.42(-2.15%)
Aug 09, 2017 19.57 19.60 19.51 19.51 386,781 -0.12(-0.61%)
Aug 08, 2017 19.81 19.81 19.60 19.63 518,206 -0.07(-0.36%)
Aug 07, 2017 19.70 19.74 19.65 19.70 261,907 +0.04(+0.20%)
Aug 04, 2017 19.77 19.78 19.64 19.66 646,387 -0.07(-0.35%)
Aug 03, 2017 19.78 19.80 19.68 19.73 422,652 -0.16(-0.80%)
Aug 02, 2017 19.74 19.90 19.71 19.89 926,302 +0.24(+1.22%)
Aug 01, 2017 19.86 19.87 19.60 19.65 881,699 -0.28(-1.40%)
Jul 31, 2017 19.88 19.95 19.84 19.93 593,241 -0.01(-0.05%)
Jul 28, 2017 19.96 20.00 19.92 19.94 167,360 +0.01(+0.05%)
Jul 27, 2017 19.92 19.97 19.87 19.93 347,952 +0.22(+1.12%)
Jul 26, 2017 19.53 19.73 19.53 19.71 1,529,401 +0.17(+0.87%)
Jul 25, 2017 19.81 19.81 19.54 19.54 722,547 -0.32(-1.61%)
Jul 24, 2017 19.90 19.92 19.80 19.86 556,847 -0.27(-1.34%)
Jul 21, 2017 20.20 20.29 20.13 20.13 790,866 -0.12(-0.59%)
Jul 20, 2017 20.29 20.31 20.20 20.25 455,340 -0.01(-0.05%)
Jul 19, 2017 20.00 20.27 20.00 20.26 428,850 +0.30(+1.50%)
Jul 18, 2017 20.16 20.20 19.94 19.96 441,116 -0.07(-0.35%)
Jul 17, 2017 20.00 20.06 19.93 20.03 439,776 -0.04(-0.20%)
Jul 14, 2017 20.00 20.10 19.98 20.07 297,991 +0.12(+0.60%)
Jul 13, 2017 20.05 20.07 19.92 19.95 582,443 -0.16(-0.80%)
Jul 12, 2017 20.08 20.19 20.04 20.11 1,193,347 -0.02(-0.10%)
Jul 11, 2017 20.01 20.16 19.93 20.13 1,087,602 +0.01(+0.05%)
Jul 10, 2017 20.22 20.26 20.09 20.12 836,043 +0.02(+0.10%)
Jul 07, 2017 20.04 20.18 20.01 20.10 625,251 +0.04(+0.20%)
Jul 06, 2017 19.97 20.07 19.88 20.06 871,719 -0.11(-0.55%)
Jul 05, 2017 20.23 20.30 19.96 20.17 2,448,691 +0.03(+0.15%)
Jul 03, 2017 20.04 20.21 20.00 20.14 796,775 +0.29(+1.46%)
Jun 30, 2017 19.50 19.85 19.50 19.85 985,715 +0.48(+2.48%)
Jun 29, 2017 19.16 19.42 19.16 19.37 394,805 +0.26(+1.36%)
Jun 28, 2017 19.03 19.12 19.00 19.11 435,910 +0.05(+0.26%)
Jun 27, 2017 19.16 19.22 19.05 19.06 314,510 -0.04(-0.21%)
Jun 26, 2017 19.06 19.12 19.00 19.10 326,251 +0.05(+0.26%)
Jun 23, 2017 19.03 19.09 18.94 19.05 391,395 +0.09(+0.47%)
Jun 22, 2017 19.17 19.17 18.93 18.96 629,808 -0.31(-1.61%)
Jun 21, 2017 19.50 19.50 19.27 19.27 272,361 -0.26(-1.33%)
Jun 20, 2017 19.54 19.54 19.33 19.53 230,943 -0.04(-0.20%)
Jun 19, 2017 19.70 19.72 19.57 19.57 369,614 -0.18(-0.91%)
Jun 16, 2017 19.73 19.76 19.66 19.75 231,097 +0.04(+0.20%)
Jun 15, 2017 19.61 19.73 19.60 19.71 454,085 +0.02(+0.10%)
Jun 14, 2017 19.79 19.82 19.68 19.69 449,098 -0.14(-0.71%)
Jun 13, 2017 19.90 20.00 19.80 19.83 201,275 -0.07(-0.35%)
Jun 12, 2017 20.12 20.12 19.86 19.90 377,018 -0.24(-1.19%)
Jun 09, 2017 20.05 20.19 20.05 20.14 284,723 +0.07(+0.35%)
Jun 08, 2017 20.07 20.18 20.07 20.07 212,424 +0.04(+0.20%)
Jun 07, 2017 19.94 20.03 19.93 20.03 336,920 +0.18(+0.91%)
Jun 06, 2017 19.95 20.06 19.84 19.85 362,721 -0.08(-0.40%)
Jun 05, 2017 19.89 19.98 19.86 19.93 282,416 +0.03(+0.15%)
Jun 02, 2017 19.98 20.03 19.89 19.90 300,221 -0.06(-0.30%)
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.