PowerShares DB Agriculture Fund Historical Stock Prices

(ETF)
DBA 
$25.98
*  
0.11
0.43%
Get DBA Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading DBA now


Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  25.86  25.99  25.8499  25.98 1,297,086
10/20/2014 25.78 25.98 25.705 25.87 499,355
10/17/2014 26.29 26.29 26.12 26.14 272,322
10/16/2014 26.33 26.42 26.31 26.4 774,164
10/15/2014 26.62 26.7 26.26 26.28 536,013
10/14/2014 26.54 26.72 26.42 26.68 487,822
10/13/2014 26.32 26.5 26.271 26.44 303,646
10/10/2014 26.48 26.6 26.3899 26.44 352,636
10/09/2014 26.53 26.701 26.4301 26.47 451,066
10/08/2014 26.5 26.56 26.36 26.4 352,225
10/07/2014 26.45 26.67 26.3799 26.41 694,420
10/06/2014 26.24 26.44 26.2 26.44 507,802
10/03/2014 25.85 25.89 25.711 25.73 525,299
10/02/2014 25.87 25.9337 25.78 25.82 345,189
10/01/2014 25.52 25.69 25.48 25.63 401,619
09/30/2014 25.68 25.75 25.52 25.55 372,918
09/29/2014 25.35 25.7 25.35 25.7 1,418,190
09/26/2014 25.19 25.39 25.14 25.32 132,491
09/25/2014 25.27 25.27 25.0841 25.14 303,660
09/24/2014 25.24 25.46 25.24 25.46 460,381
09/23/2014 25.22 25.3 25.1055 25.11 253,287
09/22/2014 25.15 25.22 25 25.16 549,527
09/19/2014 25.26 25.26 25.13 25.16 236,074
09/18/2014 25.34 25.385 25.25 25.29 299,664
09/17/2014 25.48 25.6 25.379 25.52 154,250
09/16/2014 25.41 25.47 25.3534 25.47 198,815
09/15/2014 25.35 25.48 25.34 25.42 282,588
09/12/2014 25.51 25.54 25.42 25.5 314,966
09/11/2014 25.74 25.74 25.5101 25.67 403,666
09/10/2014 25.97 26.02 25.755 25.78 943,218
09/09/2014 26.07 26.1845 26.05 26.14 281,774
09/08/2014 26.22 26.28 26.12 26.17 306,150
09/05/2014 26.43 26.48 26.31 26.43 148,011
09/04/2014 26.39 26.47 26.23 26.38 296,218
09/03/2014 26.53 26.56 26.33 26.43 540,125
09/02/2014 26.55 26.699 26.55 26.66 360,354
08/29/2014 26.47 26.5 26.3036 26.46 277,138
08/28/2014 26.25 26.42 26.25 26.4 300,557
08/27/2014 26.33 26.37 26.13 26.19 370,814
08/26/2014 26.01 26.17 25.96 26.17 397,087
08/25/2014 25.81 25.939 25.78 25.84 232,929
08/22/2014 25.93 25.96 25.8599 25.93 418,535
08/21/2014 25.87 25.933 25.785 25.88 182,393
08/20/2014 25.9 25.9 25.74 25.84 209,421
08/19/2014 26.15 26.18 25.89 25.9 452,754
08/18/2014 26.27 26.29 26.1501 26.21 209,189
08/15/2014 26.25 26.3199 26.176 26.27 521,378
08/14/2014 26 26.12 25.87 26.05 282,596
08/13/2014 26.17 26.19 25.98 26.03 519,632
08/12/2014 26.06 26.28 26.03 26.04 695,347
08/11/2014 26.15 26.46 26.14 26.41 334,847
08/08/2014 26.34 26.38 26.11 26.15 1,269,241
08/07/2014 26.73 26.73 26.41 26.49 654,045
08/06/2014 26.66 26.9 26.63 26.88 234,087
08/05/2014 26.71 26.72 26.53 26.61 550,222
08/04/2014 26.75 26.81 26.55 26.73 426,729
08/01/2014 26.92 27.07 26.55 26.61 750,781
07/31/2014 26.89 26.94 26.7466 26.81 868,418
07/30/2014 26.7 26.7301 26.59 26.66 251,456
07/29/2014 26.68 26.68 26.595 26.64 394,585
07/28/2014 26.91 26.91 26.69 26.84 340,306
07/25/2014 26.61 26.735 26.5701 26.72 320,743
07/24/2014 26.86 26.86 26.58 26.65 427,815
07/23/2014 26.38 26.64 26.32 26.63 478,734
07/22/2014 26.46 26.499 26.27 26.33 364,012
07/21/2014 26.22 26.44 26.22 26.4 1,245,094
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?