PowerShares DB Agriculture Fund Historical Stock Prices

(ETF)
DBA 
$26
*  
0.31
1.18%
Get DBA Alerts
*Delayed - data as of Jul. 11, 2014 12:11 ET  -  Find a broker to begin trading DBA now


Community Rating:
View:    DBA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:11  26.22  26.29  26  26 426,546
07/10/2014 26.87 26.89 26.3 26.31 850,566
07/09/2014 27.1 27.1 26.73 26.86 1,690,789
07/08/2014 27.13 27.21 27.1 27.13 359,156
07/07/2014 27.28 27.28 26.99 27.18 550,110
07/03/2014 27.47 27.49 27.37 27.38 733,482
07/02/2014 27.26 27.5 27.19 27.47 560,180
07/01/2014 27.33 27.35 27.23 27.31 3,349,594
06/30/2014 27.83 27.869 27.43 27.46 1,129,539
06/27/2014 28.06 28.1457 27.81 27.84 373,122
06/26/2014 27.94 28.07 27.87 28.05 384,050
06/25/2014 27.86 27.96 27.85 27.95 594,035
06/24/2014 27.72 27.8072 27.6156 27.78 334,835
06/23/2014 27.82 27.855 27.68 27.8 337,157
06/20/2014 27.68 27.88 27.68 27.81 566,191
06/19/2014 27.48 27.75 27.48 27.75 595,814
06/18/2014 27.43 27.5 27.37 27.44 454,162
06/17/2014 27.35 27.51 27.35 27.43 597,293
06/16/2014 27.78 27.79 27.56 27.6 402,489
06/13/2014 27.71 27.79 27.66 27.73 644,616
06/12/2014 27.51 27.87 27.315 27.48 1,015,335
06/11/2014 27.5 27.6 27.42 27.45 282,882
06/10/2014 27.48 27.56 27.42 27.47 680,103
06/09/2014 27.55 27.55 27.43 27.52 461,771
06/06/2014 27.35 27.67 27.35 27.65 435,085
06/05/2014 27.37 27.4065 27.31 27.34 639,501
06/04/2014 27.45 27.49 27.38 27.39 638,791
06/03/2014 27.5 27.52 27.37 27.47 752,689
06/02/2014 27.56 27.65 27.5 27.52 1,510,056
05/30/2014 27.8 27.86 27.7 27.71 2,109,259
05/29/2014 27.89 27.99 27.7901 27.99 931,118
05/28/2014 27.68 27.75 27.44 27.75 1,469,411
05/27/2014 27.91 27.945 27.76 27.76 1,054,640
05/23/2014 28.2 28.25 28.07 28.12 326,305
05/22/2014 28.28 28.34 28.12 28.21 477,318
05/21/2014 28.27 28.32 28.21 28.28 1,307,430
05/20/2014 28.31 28.42 28.27 28.28 546,617
05/19/2014 28.27 28.38 28.21 28.34 525,880
05/16/2014 28.48 28.51 28.23 28.35 1,413,123
05/15/2014 28.7 28.72 28.55 28.61 555,737
05/14/2014 28.58 28.6 28.5 28.58 906,657
05/13/2014 28.56 28.78 28.47 28.59 579,732
05/12/2014 28.4 28.53 28.3 28.51 1,004,392
05/09/2014 28.64 28.69 28.435 28.48 1,065,732
05/08/2014 28.86 28.96 28.79 28.88 1,361,052
05/07/2014 29.1 29.19 28.9501 29.03 644,427
05/06/2014 29.04 29.2401 29.02 29.13 1,463,590
05/05/2014 29.18 29.24 28.972 29.12 889,397
05/02/2014 29.15 29.15 28.92 28.94 829,801
05/01/2014 29.19 29.28 29.0601 29.13 1,262,895
04/30/2014 29.35 29.35 29.11 29.27 1,210,510
04/29/2014 28.9 29.41 28.81 29.38 1,138,829
04/28/2014 29.29 29.29 28.95 29 1,392,572
04/25/2014 29.23 29.2801 29.06 29.11 579,700
04/24/2014 29.29 29.32 29.15 29.21 581,410
04/23/2014 29 29.22 28.99 29.21 750,462
04/22/2014 28.9 29.0399 28.79 29 715,572
04/21/2014 28.72 28.78 28.45 28.49 1,015,549
04/17/2014 28.57 28.89 28.5149 28.88 544,664
04/16/2014 28.71 28.8 28.48 28.52 1,127,848
04/15/2014 28.76 28.865 28.6 28.65 802,179
04/14/2014 28.62 28.89 28.5804 28.87 563,506
04/11/2014 28.66 28.79 28.51 28.56 996,772
04/10/2014 28.81 28.88 28.7 28.78 804,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?