Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PowerShares DB Agriculture Fund
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 27, 2018
17.47
17.47
0
+0.00(+0.00%)
Jun 01, 2018
19.14
19.14
19.14
0
-0.07(-0.36%)
May 31, 2018
19.27
19.30
19.15
19.21
788,279
-0.02(-0.10%)
May 30, 2018
19.20
19.23
19.06
19.23
399,786
+0.01(+0.05%)
May 29, 2018
19.38
19.40
19.14
19.22
461,991
-0.14(-0.72%)
May 25, 2018
19.36
19.36
19.36
0
+0.13(+0.68%)
May 24, 2018
19.38
19.42
19.23
19.23
368,536
-0.06(-0.31%)
May 23, 2018
19.12
19.29
19.11
19.29
470,053
+0.19(+0.99%)
May 22, 2018
19.12
19.18
19.06
19.10
379,722
+0.11(+0.58%)
May 21, 2018
19.06
19.10
18.95
18.99
792,581
+0.12(+0.64%)
May 18, 2018
18.79
18.95
18.75
18.87
494,240
+0.21(+1.13%)
May 17, 2018
18.91
18.91
18.66
18.66
220,156
-0.11(-0.59%)
May 16, 2018
18.82
18.82
18.74
18.77
155,858
+0.02(+0.11%)
May 15, 2018
18.83
18.83
18.65
18.75
546,684
-0.10(-0.53%)
May 14, 2018
18.94
18.97
18.85
18.85
401,523
-0.10(-0.53%)
May 11, 2018
19.00
19.04
18.92
18.95
286,887
-0.10(-0.52%)
May 10, 2018
19.04
19.14
19.00
19.05
251,898
+0.01(+0.05%)
May 09, 2018
19.13
19.13
19.00
19.04
523,907
-0.15(-0.78%)
May 08, 2018
19.21
19.21
19.11
19.19
221,042
+0.04(+0.21%)
May 07, 2018
19.26
19.26
19.15
19.15
333,056
-0.17(-0.88%)
May 04, 2018
19.40
19.41
19.30
19.32
537,980
-0.22(-1.13%)
May 03, 2018
19.34
19.54
19.30
19.54
542,161
+0.22(+1.14%)
May 02, 2018
19.41
19.48
19.31
19.32
596,350
-0.16(-0.82%)
May 01, 2018
19.25
19.51
19.25
19.48
620,417
+0.23(+1.19%)
Apr 30, 2018
19.23
19.28
19.19
19.25
420,251
+0.03(+0.16%)
Apr 27, 2018
18.94
19.22
18.94
19.22
364,022
+0.25(+1.32%)
Apr 26, 2018
19.10
19.12
18.93
18.97
487,343
-0.09(-0.47%)
Apr 25, 2018
18.84
19.09
18.84
19.06
330,278
+0.13(+0.69%)
Apr 24, 2018
18.76
18.93
18.74
18.93
242,380
+0.14(+0.75%)
Apr 23, 2018
18.86
18.89
18.77
18.79
304,178
-0.06(-0.32%)
Apr 20, 2018
18.90
18.94
18.81
18.85
563,121
-0.15(-0.79%)
Apr 19, 2018
19.13
19.13
18.94
19.00
243,102
-0.05(-0.26%)
Apr 18, 2018
18.97
19.06
18.97
19.05
563,890
+0.21(+1.11%)
Apr 17, 2018
18.88
18.91
18.77
18.84
231,632
-0.01(-0.05%)
Apr 16, 2018
19.02
19.03
18.85
18.85
256,415
-0.06(-0.32%)
Apr 13, 2018
19.01
19.01
18.87
18.91
402,517
-0.06(-0.32%)
Apr 12, 2018
18.91
18.98
18.87
18.97
383,620
+0.07(+0.37%)
Apr 11, 2018
18.91
19.02
18.86
18.90
347,108
+0.01(+0.05%)
Apr 10, 2018
18.93
18.99
18.87
18.89
743,295
-0.10(-0.53%)
Apr 09, 2018
18.85
19.05
18.75
18.99
679,336
+0.27(+1.44%)
Apr 06, 2018
18.73
18.81
18.67
18.72
406,162
-0.10(-0.53%)
Apr 05, 2018
18.67
18.83
18.64
18.82
501,103
+0.27(+1.46%)
Apr 04, 2018
18.38
18.57
18.32
18.55
1,794,330
-0.05(-0.27%)
Apr 03, 2018
18.73
18.77
18.59
18.60
1,126,425
-0.11(-0.59%)
Apr 02, 2018
18.90
18.95
18.70
18.71
669,304
-0.10(-0.53%)
Mar 29, 2018
18.81
18.81
18.81
0
+0.12(+0.64%)
Mar 28, 2018
18.60
18.74
18.59
18.69
474,038
-0.01(-0.05%)
Mar 27, 2018
18.74
18.79
18.68
18.70
372,634
-0.11(-0.58%)
Mar 26, 2018
18.86
18.91
18.80
18.81
446,570
-0.06(-0.32%)
Mar 23, 2018
18.78
18.90
18.63
18.87
1,926,031
+0.02(+0.11%)
Mar 22, 2018
18.86
18.89
18.78
18.85
780,759
+0.00(+0.00%)
Mar 21, 2018
18.86
18.89
18.78
18.85
449,999
+0.05(+0.27%)
Mar 20, 2018
18.85
18.90
18.79
18.80
1,190,700
-0.04(-0.21%)
Mar 19, 2018
19.05
19.05
18.83
18.84
871,262
-0.35(-1.82%)
Mar 16, 2018
19.28
19.28
19.16
19.19
3,647,372
-0.09(-0.47%)
Mar 15, 2018
19.40
19.40
19.25
19.28
573,553
-0.12(-0.62%)
Mar 14, 2018
19.44
19.48
19.39
19.40
258,550
+0.01(+0.05%)
Mar 13, 2018
19.44
19.50
19.35
19.39
332,728
+0.01(+0.05%)
Mar 12, 2018
19.34
19.40
19.31
19.38
902,972
+0.03(+0.16%)
Mar 09, 2018
19.45
19.45
19.31
19.35
534,945
-0.13(-0.67%)
Mar 08, 2018
19.40
19.51
19.37
19.48
538,694
+0.06(+0.31%)
Mar 07, 2018
19.41
19.42
762,684
-0.17(-0.87%)
Mar 06, 2018
19.63
19.68
19.56
19.59
936,623
-0.04(-0.20%)
Mar 05, 2018
19.45
19.64
19.41
19.63
1,412,887
+0.24(+1.24%)
Mar 02, 2018
19.44
19.48
19.30
19.39
1,596,933
-0.07(-0.36%)
Mar 01, 2018
19.27
19.48
19.21
19.46
3,122,557
+0.29(+1.51%)
Feb 28, 2018
19.17
19.28
19.16
19.17
860,552
+0.07(+0.37%)
Feb 27, 2018
19.13
19.16
19.09
19.10
509,784
-0.04(-0.21%)
Feb 26, 2018
19.10
19.20
19.08
19.14
636,708
+0.04(+0.21%)
Feb 23, 2018
19.09
19.12
19.04
19.10
723,741
+0.06(+0.32%)
Feb 22, 2018
19.04
19.04
715,294
+0.11(+0.58%)
Feb 21, 2018
18.98
19.04
18.92
18.93
992,607
-0.05(-0.26%)
Feb 20, 2018
18.97
19.07
18.97
18.98
582,150
+0.01(+0.05%)
Feb 16, 2018
18.97
18.97
18.97
0
-0.15(-0.78%)
Feb 15, 2018
19.07
19.13
19.00
19.12
1,826,972
+0.11(+0.58%)
Feb 14, 2018
18.90
19.04
18.86
19.01
1,024,933
+0.07(+0.37%)
Feb 13, 2018
18.94
18.97
18.89
18.94
981,767
+0.00(+0.00%)
Feb 12, 2018
18.85
18.95
18.83
18.94
643,998
+0.12(+0.64%)
Feb 09, 2018
18.84
18.89
18.75
18.82
1,012,149
-0.04(-0.21%)
Feb 08, 2018
18.99
18.99
18.90
18.86
813,855
-0.10(-0.53%)
Feb 07, 2018
19.03
19.03
18.91
18.96
798,121
-0.02(-0.11%)
Feb 06, 2018
18.86
18.99
18.86
18.98
1,225,960
+0.12(+0.66%)
Feb 05, 2018
18.89
18.97
18.81
18.86
896,172
-0.11(-0.61%)
Feb 02, 2018
18.97
18.98
18.89
18.97
658,213
-0.03(-0.16%)
Feb 01, 2018
18.79
19.00
18.77
19.00
1,133,035
+0.17(+0.90%)
Jan 31, 2018
18.93
18.94
18.82
18.83
752,263
-0.11(-0.58%)
Jan 30, 2018
18.96
18.99
18.83
18.94
1,052,444
+0.03(+0.16%)
Jan 29, 2018
19.00
19.01
18.88
18.91
621,911
+0.02(+0.11%)
Jan 26, 2018
18.74
18.90
18.73
18.89
815,038
+0.15(+0.80%)
Jan 25, 2018
18.95
18.95
18.73
18.74
656,843
-0.06(-0.32%)
Jan 24, 2018
18.69
18.80
18.68
18.80
598,728
+0.18(+0.97%)
Jan 23, 2018
18.67
18.67
18.57
18.62
359,102
-0.07(-0.37%)
Jan 22, 2018
18.71
18.75
18.66
18.69
547,620
+0.06(+0.32%)
Jan 19, 2018
18.64
18.69
18.58
18.63
520,506
-0.05(-0.27%)
Jan 18, 2018
18.78
18.90
18.63
18.68
777,152
-0.01(-0.05%)
Jan 17, 2018
18.57
18.72
18.52
18.69
872,706
+0.15(+0.81%)
Jan 16, 2018
18.51
18.54
18.47
18.54
538,286
-0.02(-0.11%)
Jan 12, 2018
18.56
18.56
18.56
0
-0.04(-0.22%)
Jan 11, 2018
18.62
18.64
18.56
18.60
993,606
-0.07(-0.37%)
Jan 10, 2018
18.66
18.67
717,086
-0.07(-0.37%)
Jan 09, 2018
18.65
18.74
18.61
18.74
463,710
+0.04(+0.21%)
Jan 08, 2018
18.71
18.73
18.62
18.70
940,359
-0.13(-0.69%)
Jan 05, 2018
18.89
18.89
18.79
18.83
722,016
-0.10(-0.53%)
Jan 04, 2018
18.88
18.97
18.83
18.93
647,389
-0.03(-0.16%)
Jan 03, 2018
19.00
19.00
18.90
18.96
990,295
-0.01(-0.05%)
Jan 02, 2018
18.79
19.01
18.79
18.97
1,317,681
+0.21(+1.12%)
Dec 29, 2017
18.76
18.76
18.76
0
+0.04(+0.21%)
Dec 28, 2017
18.68
18.74
18.66
18.72
677,433
+0.05(+0.27%)
Dec 27, 2017
18.60
18.70
18.60
18.67
1,029,685
+0.10(+0.54%)
Dec 26, 2017
18.42
18.60
18.42
18.57
669,648
+0.16(+0.87%)
Dec 22, 2017
18.47
18.49
18.33
18.41
612,063
-0.06(-0.32%)
Dec 21, 2017
18.40
18.51
18.38
18.47
1,147,248
+0.02(+0.11%)
Dec 20, 2017
18.40
18.49
18.39
18.45
556,475
+0.08(+0.44%)
Dec 19, 2017
18.35
18.45
18.35
18.37
586,588
+0.02(+0.11%)
Dec 18, 2017
18.43
18.47
18.34
18.35
749,792
+0.02(+0.11%)
Dec 15, 2017
18.28
18.33
18.22
18.33
367,123
+0.09(+0.49%)
Dec 14, 2017
18.28
18.29
18.24
18.24
720,814
-0.01(-0.05%)
Dec 13, 2017
18.20
18.26
18.19
18.25
639,588
+0.06(+0.33%)
Dec 12, 2017
18.26
18.30
18.18
18.19
737,261
-0.11(-0.60%)
Dec 11, 2017
18.38
18.40
18.27
18.30
661,249
-0.13(-0.71%)
Dec 08, 2017
18.52
18.52
18.41
18.43
520,008
-0.05(-0.27%)
Dec 07, 2017
18.60
18.60
18.43
18.48
1,061,024
-0.17(-0.91%)
Dec 06, 2017
18.83
18.84
18.63
18.65
780,265
-0.20(-1.06%)
Dec 05, 2017
18.96
19.00
18.82
18.85
808,649
-0.13(-0.68%)
Dec 04, 2017
19.07
19.09
18.96
18.98
1,606,867
-0.08(-0.42%)
Dec 01, 2017
19.06
19.15
19.05
19.06
1,448,668
-0.02(-0.10%)
Nov 30, 2017
19.21
19.32
19.06
19.08
684,404
-0.19(-0.99%)
Nov 29, 2017
19.15
19.29
19.15
19.27
656,566
+0.15(+0.78%)
Nov 28, 2017
19.08
19.12
19.05
19.12
373,352
-0.01(-0.05%)
Nov 27, 2017
19.11
19.15
19.08
19.13
315,694
-0.01(-0.05%)
Nov 24, 2017
19.20
19.24
19.10
19.14
357,223
-0.03(-0.16%)
Nov 22, 2017
19.06
19.19
19.06
19.17
465,836
+0.16(+0.84%)
Nov 21, 2017
18.97
19.09
18.97
19.01
343,201
+0.01(+0.05%)
Nov 20, 2017
18.99
19.00
18.91
19.00
620,132
-0.08(-0.42%)
Nov 17, 2017
19.06
19.13
19.06
19.08
859,040
+0.02(+0.10%)
Nov 16, 2017
19.09
19.12
19.04
19.06
604,024
-0.03(-0.16%)
Nov 15, 2017
19.06
19.11
19.01
19.09
412,359
-0.04(-0.21%)
Nov 14, 2017
19.28
19.30
19.11
19.13
782,634
-0.16(-0.83%)
Nov 13, 2017
19.33
19.36
19.28
19.29
841,045
-0.07(-0.36%)
Nov 10, 2017
19.35
19.40
19.33
19.36
549,964
+0.03(+0.16%)
Nov 09, 2017
19.37
19.42
19.30
19.33
719,723
-0.04(-0.21%)
Nov 08, 2017
19.42
19.42
19.34
19.37
327,948
-0.08(-0.41%)
Nov 07, 2017
19.40
19.45
19.34
19.45
404,127
+0.01(+0.05%)
Nov 06, 2017
19.36
19.46
19.36
19.44
855,687
+0.02(+0.10%)
Nov 03, 2017
19.43
19.50
19.34
19.42
492,916
+0.01(+0.05%)
Nov 02, 2017
19.38
19.41
19.29
19.41
1,026,722
-0.03(-0.15%)
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
.