PowerShares DB Agriculture Fund (NY: )

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 (%)
Feb 29, 2016 20.03 20.03 19.91 19.97 161,808 +0.00(+0.00%)
Feb 26, 2016 20.08 20.08 19.90 19.97 126,593 -0.04(-0.20%)
Feb 25, 2016 20.09 20.13 20.01 20.01 178,994 -0.03(-0.15%)
Feb 24, 2016 19.86 20.04 19.86 20.04 229,638 +0.05(+0.25%)
Feb 23, 2016 19.99 20.03 19.88 19.99 159,675 +0.05(+0.25%)
Feb 22, 2016 19.89 19.98 19.89 19.94 89,084 +0.16(+0.81%)
Feb 19, 2016 19.84 19.86 19.75 19.78 101,579 -0.08(-0.40%)
Feb 18, 2016 19.94 19.99 19.86 19.86 61,819 -0.05(-0.25%)
Feb 17, 2016 19.76 19.98 19.76 19.91 87,669 +0.05(+0.25%)
Feb 16, 2016 19.73 19.86 19.69 19.86 80,186 +0.16(+0.81%)
Feb 12, 2016 19.71 19.70 19.70 19.70 51,100 +0.07(+0.36%)
Feb 11, 2016 19.57 19.66 19.55 19.63 105,313 -0.09(-0.46%)
Feb 10, 2016 19.72 19.80 19.68 19.72 85,285 +0.01(+0.05%)
Feb 09, 2016 19.74 19.82 19.70 19.71 140,615 -0.07(-0.35%)
Feb 08, 2016 19.86 19.89 19.75 19.78 88,568 -0.14(-0.70%)
Feb 05, 2016 19.99 20.04 19.92 19.92 176,482 -0.11(-0.55%)
Feb 04, 2016 20.20 20.22 20.02 20.03 101,531 -0.10(-0.50%)
Feb 03, 2016 20.08 20.17 20.03 20.13 99,302 +0.08(+0.40%)
Feb 02, 2016 20.04 20.08 19.98 20.05 671,932 -0.03(-0.15%)
Feb 01, 2016 20.00 20.15 19.98 20.08 288,704 +0.09(+0.45%)
Jan 29, 2016 20.02 20.10 19.97 19.99 203,388 -0.04(-0.20%)
Jan 28, 2016 20.10 20.12 19.98 20.03 211,862 -0.07(-0.35%)
Jan 27, 2016 20.17 20.20 20.09 20.10 169,550 -0.03(-0.15%)
Jan 26, 2016 20.08 20.18 20.08 20.13 62,483 +0.03(+0.15%)
Jan 25, 2016 20.11 20.19 20.04 20.10 469,130 -0.03(-0.15%)
Jan 22, 2016 20.18 20.25 20.08 20.13 306,816 +0.12(+0.60%)
Jan 21, 2016 19.85 20.07 19.82 20.01 196,305 +0.22(+1.11%)
Jan 20, 2016 19.87 19.89 19.67 19.79 539,024 -0.28(-1.40%)
Jan 19, 2016 20.00 20.15 19.97 20.07 545,412 +0.10(+0.50%)
Jan 15, 2016 19.91 19.97 19.97 19.97 238,700 -0.02(-0.10%)
Jan 14, 2016 19.99 20.04 19.92 19.99 95,570 -0.01(-0.05%)
Jan 13, 2016 20.04 20.11 20.00 20.00 142,285 +0.05(+0.25%)
Jan 12, 2016 19.79 20.00 19.77 19.95 220,140 +0.12(+0.61%)
Jan 11, 2016 20.00 20.00 19.76 19.83 325,637 -0.30(-1.49%)
Jan 08, 2016 20.16 20.27 20.11 20.13 174,687 +0.07(+0.35%)
Jan 07, 2016 20.09 20.18 20.05 20.06 161,648 -0.08(-0.40%)
Jan 06, 2016 20.13 20.18 20.12 20.14 122,217 -0.14(-0.69%)
Jan 05, 2016 20.35 20.39 20.27 20.28 265,860 -0.13(-0.64%)
Jan 04, 2016 20.51 20.52 20.29 20.41 252,234 -0.20(-0.97%)
Dec 31, 2015 20.64 20.61 20.61 20.61 250,800 +0.03(+0.15%)
Dec 30, 2015 20.57 20.62 20.52 20.58 353,062 +0.09(+0.44%)
Dec 29, 2015 20.41 20.49 20.38 20.49 470,681 +0.11(+0.54%)
Dec 28, 2015 20.42 20.45 20.36 20.38 667,426 -0.10(-0.49%)
Dec 24, 2015 20.48 20.48 20.48 20.48 111,000 +0.00(+0.00%)
Dec 23, 2015 20.38 20.54 20.36 20.48 488,028 +0.14(+0.69%)
Dec 22, 2015 20.36 20.42 20.29 20.34 358,827 +0.01(+0.05%)
Dec 21, 2015 20.33 20.49 20.30 20.33 926,447 -0.07(-0.34%)
Dec 18, 2015 20.31 20.55 20.26 20.40 673,556 +0.23(+1.14%)
Dec 17, 2015 20.07 20.18 19.94 20.17 3,234,336 -0.05(-0.25%)
Dec 16, 2015 20.36 20.38 20.16 20.22 561,855 -0.16(-0.79%)
Dec 15, 2015 20.44 20.48 20.36 20.38 738,178 -0.04(-0.20%)
Dec 14, 2015 20.40 20.52 20.38 20.42 394,119 -0.07(-0.34%)
Dec 11, 2015 20.55 20.60 20.42 20.49 379,984 -0.14(-0.68%)
Dec 10, 2015 20.50 20.67 20.47 20.63 264,547 +0.02(+0.10%)
Dec 09, 2015 20.56 20.69 20.51 20.61 468,413 +0.12(+0.59%)
Dec 08, 2015 20.59 20.68 20.47 20.49 400,099 -0.16(-0.77%)
Dec 07, 2015 20.84 20.89 20.64 20.65 577,443 -0.30(-1.43%)
Dec 04, 2015 20.88 20.95 20.86 20.95 559,020 +0.11(+0.53%)
Dec 03, 2015 20.62 20.89 20.62 20.84 563,869 +0.24(+1.17%)
Dec 02, 2015 20.71 20.72 20.59 20.60 473,847 -0.20(-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.