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 (%)
May 30, 2014 27.80 27.86 27.70 27.71 2,109,259 -0.28(-1.00%)
May 29, 2014 27.89 27.99 27.79 27.99 931,118 +0.24(+0.86%)
May 28, 2014 27.68 27.75 27.44 27.75 1,469,411 -0.01(-0.04%)
May 27, 2014 27.91 27.95 27.76 27.76 1,054,640 -0.36(-1.28%)
May 23, 2014 28.20 28.12 28.12 28.12 326,300 -0.10(-0.35%)
May 22, 2014 28.28 28.34 28.12 28.22 421,806 -0.06(-0.21%)
May 21, 2014 28.27 28.32 28.21 28.28 1,307,430 +0.00(+0.00%)
May 20, 2014 28.31 28.42 28.27 28.28 546,617 -0.06(-0.21%)
May 19, 2014 28.27 28.38 28.21 28.34 525,880 -0.01(-0.04%)
May 16, 2014 28.48 28.51 28.23 28.35 1,413,123 -0.26(-0.91%)
May 15, 2014 28.70 28.72 28.55 28.61 555,737 +0.03(+0.10%)
May 14, 2014 28.58 28.60 28.50 28.58 906,657 -0.01(-0.03%)
May 13, 2014 28.56 28.78 28.47 28.59 579,732 +0.08(+0.28%)
May 12, 2014 28.40 28.53 28.30 28.51 1,004,392 +0.03(+0.11%)
May 09, 2014 28.64 28.69 28.43 28.48 1,065,732 -0.40(-1.39%)
May 08, 2014 28.86 28.96 28.79 28.88 1,361,052 -0.15(-0.52%)
May 07, 2014 29.10 29.19 28.95 29.03 644,427 -0.10(-0.34%)
May 06, 2014 29.04 29.24 29.02 29.13 1,463,590 +0.01(+0.03%)
May 05, 2014 29.18 29.24 28.97 29.12 889,397 +0.18(+0.62%)
May 02, 2014 29.15 29.15 28.92 28.94 829,801 -0.19(-0.65%)
May 01, 2014 29.19 29.28 29.06 29.13 1,262,895 -0.14(-0.48%)
Apr 30, 2014 29.35 29.35 29.11 29.27 1,210,507 -0.11(-0.37%)
Apr 29, 2014 28.90 29.41 28.81 29.38 1,138,829 +0.38(+1.31%)
Apr 28, 2014 29.29 29.29 28.95 29.00 1,392,572 -0.11(-0.38%)
Apr 25, 2014 29.23 29.28 29.06 29.11 579,700 -0.10(-0.34%)
Apr 24, 2014 29.29 29.32 29.15 29.21 581,410 +0.00(+0.00%)
Apr 23, 2014 29.00 29.22 28.99 29.21 750,362 +0.21(+0.72%)
Apr 22, 2014 28.90 29.04 28.79 29.00 715,572 +0.51(+1.79%)
Apr 21, 2014 28.72 28.78 28.45 28.49 1,015,549 -0.39(-1.35%)
Apr 17, 2014 28.57 28.88 28.88 28.88 544,700 +0.36(+1.26%)
Apr 16, 2014 28.71 28.80 28.48 28.52 1,002,848 -0.13(-0.45%)
Apr 15, 2014 28.76 28.86 28.60 28.65 802,179 -0.22(-0.76%)
Apr 14, 2014 28.62 28.89 28.58 28.87 563,506 +0.31(+1.09%)
Apr 11, 2014 28.66 28.79 28.51 28.56 996,772 -0.22(-0.76%)
Apr 10, 2014 28.81 28.88 28.70 28.78 804,584 +0.04(+0.14%)
Apr 09, 2014 28.54 28.85 28.48 28.74 1,328,618 +0.12(+0.42%)
Apr 08, 2014 28.51 28.78 28.51 28.62 681,007 +0.14(+0.49%)
Apr 07, 2014 28.41 28.49 28.27 28.48 995,851 +0.21(+0.74%)
Apr 04, 2014 28.06 28.29 27.96 28.27 693,412 +0.27(+0.96%)
Apr 03, 2014 27.84 28.01 27.80 28.00 574,711 +0.17(+0.61%)
Apr 02, 2014 28.17 28.24 27.80 27.83 1,534,103 -0.36(-1.28%)
Apr 01, 2014 28.31 28.36 28.14 28.19 1,882,835 -0.14(-0.49%)
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%)
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.