PowerShares DB Agriculture Fund (NY: DBA )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 27, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.62 25.65 25.30 25.30 2,153,623 -0.28(-1.09%)
Jan 28, 2010 25.42 25.60 25.35 25.58 1,497,627 +0.21(+0.83%)
Jan 27, 2010 25.63 25.67 25.32 25.37 2,044,692 -0.35(-1.36%)
Jan 26, 2010 25.79 25.91 25.69 25.72 1,515,448 -0.21(-0.81%)
Jan 25, 2010 26.11 26.14 25.93 25.93 1,605,278 -0.18(-0.69%)
Jan 22, 2010 26.02 26.16 25.88 26.11 3,462,032 -0.04(-0.15%)
Jan 21, 2010 26.24 26.31 25.98 26.15 2,193,020 +0.02(+0.08%)
Jan 20, 2010 26.16 26.20 25.92 26.13 2,871,899 -0.14(-0.53%)
Jan 19, 2010 26.12 26.37 26.12 26.27 2,151,441 +0.17(+0.65%)
Jan 15, 2010 26.39 26.10 26.10 26.10 1,402,200 -0.25(-0.95%)
Jan 14, 2010 26.60 26.61 26.35 26.35 1,506,972 -0.25(-0.94%)
Jan 13, 2010 26.36 26.60 26.25 26.60 3,656,765 +0.33(+1.26%)
Jan 12, 2010 26.65 26.65 26.09 26.27 4,024,250 -0.49(-1.83%)
Jan 11, 2010 26.91 26.93 26.70 26.76 2,420,690 -0.12(-0.45%)
Jan 08, 2010 26.83 26.89 26.74 26.88 2,195,803 +0.08(+0.30%)
Jan 07, 2010 27.01 27.03 26.80 26.80 3,986,118 -0.21(-0.78%)
Jan 06, 2010 26.90 27.09 26.80 27.01 5,936,238 +0.15(+0.56%)
Jan 05, 2010 26.83 26.91 26.79 26.86 2,258,334 +0.17(+0.64%)
Jan 04, 2010 26.83 26.95 26.66 26.69 2,304,991 +0.25(+0.95%)
Dec 31, 2009 26.45 26.44 26.44 26.44 797,000 +0.11(+0.42%)
Dec 30, 2009 26.40 26.44 26.26 26.33 940,628 -0.02(-0.08%)
Dec 29, 2009 26.40 26.42 26.27 26.35 1,135,030 +0.14(+0.53%)
Dec 28, 2009 26.24 26.39 26.21 26.21 1,145,198 +0.06(+0.23%)
Dec 24, 2009 26.30 26.30 26.13 26.15 428,473 -0.15(-0.57%)
Dec 23, 2009 26.17 26.30 26.11 26.30 1,231,496 +0.20(+0.77%)
Dec 22, 2009 26.14 26.17 25.92 26.10 1,491,761 -0.16(-0.61%)
Dec 21, 2009 26.28 26.35 26.01 26.26 1,560,159 +0.01(+0.04%)
Dec 18, 2009 26.42 26.46 26.03 26.25 2,059,647 -0.15(-0.57%)
Dec 17, 2009 26.58 26.64 26.30 26.40 1,951,732 -0.35(-1.31%)
Dec 16, 2009 26.68 26.81 26.62 26.75 2,482,766 +0.32(+1.21%)
Dec 15, 2009 26.55 26.64 26.42 26.43 1,898,233 -0.18(-0.68%)
Dec 14, 2009 26.57 26.67 26.52 26.61 2,524,464 +0.35(+1.33%)
Dec 11, 2009 26.16 26.37 25.96 26.26 2,187,701 +0.19(+0.73%)
Dec 10, 2009 25.94 26.15 25.90 26.07 1,275,786 +0.23(+0.89%)
Dec 09, 2009 26.01 26.23 25.77 25.84 2,163,559 -0.19(-0.73%)
Dec 08, 2009 26.20 26.22 25.93 26.03 1,570,125 -0.13(-0.50%)
Dec 07, 2009 26.14 26.35 26.09 26.16 1,854,525 +0.01(+0.04%)
Dec 04, 2009 26.49 26.50 26.07 26.15 2,479,088 -0.29(-1.10%)
Dec 03, 2009 26.59 26.66 26.44 26.44 1,415,065 -0.05(-0.19%)
Dec 02, 2009 26.56 26.68 26.40 26.49 1,988,823 -0.12(-0.45%)
Dec 01, 2009 26.67 26.84 26.57 26.61 2,422,756 +0.12(+0.45%)
Nov 30, 2009 26.34 26.56 26.29 26.49 2,325,187 +0.11(+0.42%)
Nov 27, 2009 25.83 26.38 25.81 26.38 1,331,068 +0.03(+0.11%)
Nov 25, 2009 26.13 26.42 26.11 26.35 4,316,313 +0.42(+1.62%)
Nov 24, 2009 26.06 26.14 25.82 25.93 2,703,572 -0.19(-0.73%)
Nov 23, 2009 26.32 26.48 26.10 26.12 2,307,356 +0.09(+0.35%)
Nov 20, 2009 26.00 26.16 25.91 26.03 2,137,202 -0.08(-0.31%)
Nov 19, 2009 26.08 26.19 25.89 26.11 1,858,276 -0.14(-0.53%)
Nov 18, 2009 26.46 26.56 26.21 26.25 2,440,013 +0.01(+0.04%)
Nov 17, 2009 26.00 26.30 25.90 26.24 2,636,322 +0.19(+0.73%)
Nov 16, 2009 25.82 26.16 25.78 26.05 2,496,236 +0.50(+1.96%)
Nov 13, 2009 25.52 25.71 25.48 25.55 1,219,974 +0.04(+0.16%)
Nov 12, 2009 25.61 25.73 25.44 25.51 1,895,103 -0.18(-0.70%)
Nov 11, 2009 25.70 25.96 25.65 25.69 1,937,866 +0.20(+0.78%)
Nov 10, 2009 25.73 25.77 25.32 25.49 1,905,938 -0.23(-0.89%)
Nov 09, 2009 25.71 25.82 25.50 25.72 3,344,759 +0.20(+0.78%)
Nov 06, 2009 25.82 25.93 25.44 25.52 1,997,113 -0.45(-1.73%)
Nov 05, 2009 26.34 26.40 25.86 25.97 1,537,166 -0.26(-0.99%)
Nov 04, 2009 26.63 26.63 26.21 26.23 1,850,976 -0.12(-0.46%)
Nov 03, 2009 26.04 26.50 25.99 26.35 2,291,487 +0.25(+0.96%)
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.