DBA - PowerShares DB Agriculture ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201818.5118.5418.4718.5418.54538,300
Jan 12, 201818.6518.6518.4518.5618.56876,000
Jan 11, 201818.6218.6418.5618.6018.60993,600
Jan 10, 201818.7518.7618.6618.6718.67717,100
Jan 09, 201818.6518.7418.6118.7418.74463,700
Jan 08, 201818.7118.7318.6218.7018.70940,400
Jan 05, 201818.8918.8918.7918.8318.83722,000
Jan 04, 201818.8818.9718.8318.9318.93647,400
Jan 03, 201819.0019.0018.9018.9618.96990,300
Jan 02, 201818.7919.0118.7918.9718.971,317,700
Dec 29, 201718.7518.7718.6918.7618.76871,200
Dec 28, 201718.6818.7418.6618.7218.72677,200
Dec 27, 201718.6018.7018.6018.6718.671,029,600
Dec 26, 201718.4218.6018.4218.5718.57669,600
Dec 22, 201718.4718.4918.3318.4118.41612,100
Dec 21, 201718.4018.5118.3818.4718.471,147,200
Dec 20, 201718.4018.4918.3918.4518.45556,500
Dec 19, 201718.3518.4518.3518.3718.37586,600
Dec 18, 201718.4318.4718.3418.3518.35749,800
Dec 15, 201718.2818.3318.2218.3318.33367,100
Dec 14, 201718.2818.2918.2418.2418.24720,800
Dec 13, 201718.2018.2618.1918.2518.25639,600
Dec 12, 201718.2618.3018.1818.1918.19737,300
Dec 11, 201718.3818.4018.2718.3018.30661,200
Dec 08, 201718.5218.5218.4118.4318.43520,000
Dec 07, 201718.6018.6018.4318.4818.481,061,000
Dec 06, 201718.8318.8418.6318.6518.65780,300
Dec 05, 201718.9619.0018.8218.8518.85808,600
Dec 04, 201719.0719.0918.9618.9818.981,606,900
Dec 01, 201719.0619.1519.0519.0619.061,448,700
Nov 30, 201719.2119.3219.0619.0819.08684,400
Nov 29, 201719.1519.2919.1519.2719.27656,600
Nov 28, 201719.0819.1219.0519.1219.12373,400
Nov 27, 201719.1119.1519.0819.1319.13315,700
Nov 24, 201719.2019.2419.1019.1419.14357,200
Nov 22, 201719.0619.1919.0619.1719.17465,800
Nov 21, 201718.9719.0918.9719.0119.01343,200
Nov 20, 201718.9919.0018.9119.0019.00620,100
Nov 17, 201719.0619.1319.0619.0819.08859,000
Nov 16, 201719.0919.1219.0419.0619.06603,700
Nov 15, 201719.0619.1119.0119.0919.09412,400
Nov 14, 201719.2819.3019.1119.1319.13782,600
Nov 13, 201719.3319.3619.2819.2919.29841,000
Nov 10, 201719.3519.4019.3319.3619.36550,000
Nov 09, 201719.3719.4219.3019.3319.33719,700
Nov 08, 201719.4219.4219.3419.3719.37327,900
Nov 07, 201719.4019.4519.3419.4519.45404,100
Nov 06, 201719.3619.4619.3619.4419.44855,700
Nov 03, 201719.4319.5019.3419.4219.42492,900
Nov 02, 201719.3819.4119.2919.4119.411,026,700
Nov 01, 201719.4019.5119.3919.4419.44603,700
Oct 31, 201719.3319.4619.2919.4419.44480,300
Oct 30, 201719.2719.3919.2719.3419.34787,300
Oct 27, 201719.2519.2719.1719.2719.271,385,500
Oct 26, 201719.1819.2719.1519.2219.22423,900
Oct 25, 201719.1819.2919.1419.1619.16583,800
Oct 24, 201719.0119.1919.0019.1719.17562,200
Oct 23, 201719.0019.1018.9819.0519.05482,000
Oct 20, 201719.1119.1618.9918.9918.99959,300
Oct 19, 201719.0419.1719.0419.1219.12771,100
Oct 18, 201718.9018.9818.8918.9518.95667,000
Oct 17, 201719.0519.0818.9218.9218.921,172,100
Oct 16, 201719.1219.1319.0319.0519.051,114,000
Oct 13, 201719.0619.1619.0419.1419.14838,800
Oct 12, 201719.0719.1918.9919.0719.071,001,600
Oct 11, 201719.0719.1219.0419.1019.10324,100
Oct 10, 201719.0019.1419.0019.0819.08585,500
Oct 09, 201719.0219.0618.9618.9618.96537,500
Oct 06, 201719.0219.0919.0119.0919.091,960,000
Oct 05, 201718.9219.0718.9219.0519.05618,100
Oct 04, 201718.9318.9718.8918.9218.92781,600
Oct 03, 201718.9318.9918.8918.9218.921,156,300
Oct 02, 201718.7818.9618.7718.9118.91742,800
Sep 29, 201718.8419.0618.8118.9818.981,902,300
Sep 28, 201718.9218.9218.8318.8418.84659,000
Sep 27, 201718.8018.9818.7718.9818.98633,000
Sep 26, 201718.8618.8818.7818.8318.83466,400
Sep 25, 201719.0019.0018.8518.8918.89807,900
Sep 22, 201719.0919.1819.0319.0619.06492,400
Sep 21, 201719.0519.1019.0319.0619.061,173,200
Sep 20, 201718.8919.1418.8819.1219.12394,300
Sep 19, 201718.9318.9518.7818.8818.88763,800
Sep 18, 201719.0419.0718.9418.9518.95431,700
Sep 15, 201718.8719.0618.8719.0619.061,529,000
Sep 14, 201718.8719.0018.8218.8618.86618,000
Sep 13, 201718.7718.8618.7618.8518.85741,100
Sep 12, 201718.7718.8118.5818.7218.721,050,700
Sep 11, 201718.8518.8618.7518.8318.83342,500
Sep 08, 201718.7718.9018.7718.8518.85606,600
Sep 07, 201718.8318.8418.7418.7518.75576,400
Sep 06, 201718.7518.8618.7318.8418.84681,400
Sep 05, 201718.6818.8818.6818.7918.791,145,800
Sep 01, 201718.6318.6918.5818.6018.60881,500
Aug 31, 201718.4918.6518.4718.6418.64639,400
Aug 30, 201718.4318.5018.3318.4918.49746,100
Aug 29, 201718.6718.7018.4618.4818.48513,500
Aug 28, 201718.7018.8118.6918.7818.78585,300
Aug 25, 201718.6518.7518.6418.6518.65479,400
Aug 24, 201718.5518.6618.4318.6618.66790,500
Aug 23, 201718.5918.5918.4618.4818.48795,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...