Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Agriculture ETN Powershares (NY: AGF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.05 21.05 20.96 20.96 1,141 +0.03(+0.15%)
Oct 26, 2012 20.93 20.93 20.93 20.93 900 -0.03(-0.15%)
Oct 24, 2012 21.10 20.96 20.96 20.96 1,000 +0.10(+0.48%)
Oct 23, 2012 20.97 21.03 20.73 20.86 11,565 -0.19(-0.90%)
Oct 19, 2012 21.05 21.05 21.05 21.05 235 -0.00(-0.00%)
Oct 18, 2012 21.03 21.07 21.00 21.05 900 +0.17(+0.82%)
Oct 17, 2012 20.81 20.88 20.81 20.88 297 +0.19(+0.90%)
Oct 16, 2012 20.88 20.88 20.67 20.69 865 +0.03(+0.16%)
Oct 15, 2012 20.80 20.80 20.64 20.66 800 -0.26(-1.24%)
Oct 12, 2012 21.11 21.15 20.92 20.92 691 -0.52(-2.43%)
Oct 11, 2012 21.30 21.47 21.30 21.44 7,063 +0.53(+2.55%)
Oct 10, 2012 21.15 21.15 20.90 20.91 5,500 -0.19(-0.91%)
Oct 09, 2012 21.06 21.10 21.06 21.10 2,800 +0.22(+1.05%)
Oct 08, 2012 20.89 21.07 20.88 20.88 1,974 -0.12(-0.55%)
Oct 05, 2012 21.00 21.00 21.00 21.00 270 -0.08(-0.39%)
Oct 04, 2012 21.27 21.36 21.08 21.08 1,102 +0.02(+0.10%)
Oct 03, 2012 20.91 21.11 20.91 21.06 2,690 -0.06(-0.30%)
Oct 02, 2012 21.09 21.12 21.09 21.12 1,600 +0.02(+0.09%)
Oct 01, 2012 21.36 21.36 21.10 21.10 1,641 -0.32(-1.48%)
Sep 28, 2012 21.23 21.42 21.22 21.42 2,368 +0.64(+3.08%)
Sep 27, 2012 20.81 20.83 20.65 20.78 3,054 -0.03(-0.14%)
Sep 26, 2012 21.00 21.00 20.76 20.81 4,530 -0.59(-2.77%)
Sep 25, 2012 21.15 21.40 21.15 21.40 718 +0.14(+0.65%)
Sep 24, 2012 21.26 21.26 21.25 21.26 1,000 -0.14(-0.65%)
Sep 21, 2012 21.37 21.49 21.37 21.40 4,300 +0.17(+0.81%)
Sep 20, 2012 21.44 21.51 21.23 21.23 3,450 -0.37(-1.73%)
Sep 19, 2012 21.40 21.60 21.40 21.60 850 +0.38(+1.80%)
Sep 18, 2012 21.53 21.53 21.22 21.22 8,430 -0.37(-1.71%)
Sep 17, 2012 21.92 21.92 21.54 21.59 11,820 -0.89(-3.94%)
Sep 14, 2012 21.75 22.58 21.75 22.48 5,950 +0.48(+2.16%)
Sep 13, 2012 22.19 22.19 21.96 22.00 3,460 +0.07(+0.32%)
Sep 12, 2012 21.80 22.20 21.80 21.93 4,700 -0.02(-0.09%)
Sep 11, 2012 21.87 22.08 21.84 21.95 9,350 -0.18(-0.81%)
Sep 10, 2012 22.20 22.25 22.13 22.13 4,116 -0.16(-0.72%)
Sep 07, 2012 22.13 22.31 22.13 22.29 3,190 +0.27(+1.22%)
Sep 06, 2012 22.12 22.21 21.99 22.02 19,890 -0.19(-0.85%)
Sep 05, 2012 22.16 22.31 22.16 22.21 1,000 -0.14(-0.63%)
Sep 04, 2012 22.52 22.52 22.25 22.35 1,100 +0.13(+0.59%)
Aug 31, 2012 22.20 22.40 22.17 22.22 5,800 -0.28(-1.24%)
Aug 30, 2012 22.50 22.50 22.50 22.50 1,255 -0.01(-0.05%)
Aug 29, 2012 22.14 22.51 22.12 22.51 10,103 +0.38(+1.72%)
Aug 27, 2012 22.05 22.21 22.00 22.13 4,150 +0.05(+0.23%)
Aug 24, 2012 22.14 22.38 22.08 22.08 3,230 -0.04(-0.18%)
Aug 23, 2012 22.68 22.68 22.12 22.12 12,228 -0.40(-1.78%)
Aug 22, 2012 22.50 22.52 22.36 22.52 10,900 +0.06(+0.27%)
Aug 21, 2012 22.32 22.54 22.32 22.46 3,018 +0.20(+0.90%)
Aug 20, 2012 21.72 22.28 21.72 22.26 19,940 +0.35(+1.60%)
Aug 17, 2012 21.64 22.04 21.64 21.91 19,119 +0.32(+1.48%)
Aug 16, 2012 21.82 21.96 21.53 21.59 8,061 -0.06(-0.28%)
Aug 15, 2012 21.54 22.26 21.47 21.65 11,408 +0.35(+1.64%)
Aug 14, 2012 21.88 21.88 21.30 21.30 5,600 -0.11(-0.50%)
Aug 13, 2012 21.53 21.63 21.00 21.41 20,100 -0.49(-2.26%)
Aug 10, 2012 22.30 22.60 21.89 21.90 31,327 -0.36(-1.63%)
Aug 09, 2012 21.98 22.69 21.96 22.26 5,386 +0.62(+2.89%)
Aug 08, 2012 21.64 21.64 21.64 21.64 200 -0.24(-1.10%)
Aug 07, 2012 21.78 22.36 21.78 21.88 5,623 +0.08(+0.37%)
Aug 06, 2012 21.72 22.18 21.72 21.80 36,247 -0.51(-2.29%)
Aug 03, 2012 22.00 22.63 21.92 22.31 14,214 +0.51(+2.35%)
Aug 02, 2012 22.40 22.40 21.59 21.80 4,675 -0.27(-1.23%)
Aug 01, 2012 22.17 22.17 21.75 22.07 3,000 -0.30(-1.32%)
Jul 31, 2012 22.28 22.37 22.28 22.37 2,622 -0.03(-0.15%)
Jul 30, 2012 22.33 22.43 22.31 22.40 11,300 +0.71(+3.26%)
Jul 27, 2012 21.74 21.96 21.69 21.69 13,050 -0.23(-1.06%)
Jul 26, 2012 21.83 21.93 21.63 21.93 6,532 -0.24(-1.10%)
Jul 25, 2012 21.92 22.26 21.92 22.17 7,100 +0.77(+3.60%)
Jul 24, 2012 21.68 21.77 21.19 21.40 4,700 -0.53(-2.42%)
Jul 23, 2012 22.07 22.27 21.88 21.93 25,087 -0.50(-2.23%)
Jul 20, 2012 22.42 22.69 22.29 22.43 50,429 +0.43(+1.95%)
Jul 19, 2012 22.16 22.44 21.98 22.00 40,562 -0.05(-0.23%)
Jul 18, 2012 21.99 22.27 21.72 22.05 50,090 +0.02(+0.09%)
Jul 17, 2012 21.89 22.11 21.77 22.03 30,605 +0.26(+1.19%)
Jul 16, 2012 21.66 21.99 21.41 21.77 20,048 +0.80(+3.81%)
Jul 12, 2012 21.10 20.97 20.97 20.97 5,000 -0.18(-0.85%)
Jul 11, 2012 21.46 21.46 20.74 21.15 6,598 +0.25(+1.19%)
Jul 10, 2012 20.69 21.22 20.69 20.90 2,285 -0.06(-0.29%)
Jul 09, 2012 20.64 21.50 20.64 20.96 5,000 +0.45(+2.20%)
Jul 06, 2012 20.49 20.69 20.28 20.51 25,119 -0.50(-2.39%)
Jul 05, 2012 20.10 21.01 20.10 21.01 9,155 +1.22(+6.18%)
Jul 03, 2012 19.66 20.10 19.66 19.79 1,566 +0.35(+1.78%)
Jul 02, 2012 19.79 19.83 19.44 19.44 2,150 +0.44(+2.33%)
Jun 29, 2012 19.57 19.80 19.00 19.00 540 -0.06(-0.31%)
Jun 28, 2012 19.02 19.06 19.00 19.06 700 -0.31(-1.60%)
Jun 27, 2012 18.39 19.68 18.37 19.37 3,997 +0.78(+4.20%)
Jun 25, 2012 18.11 18.59 18.59 18.59 6,600 +0.88(+4.97%)
Jun 21, 2012 17.71 17.71 17.71 17.71 300 -0.09(-0.51%)
Jun 20, 2012 18.17 18.17 17.80 17.80 1,950 -0.06(-0.34%)
Jun 19, 2012 17.51 17.86 17.51 17.86 2,700 +0.56(+3.24%)
Jun 18, 2012 17.24 17.44 17.23 17.30 4,568 -0.13(-0.75%)
Jun 15, 2012 17.74 17.74 17.35 17.43 4,498 +0.20(+1.16%)
Jun 14, 2012 17.23 17.23 17.23 17.23 400 +0.05(+0.29%)
Jun 13, 2012 17.33 17.55 17.18 17.18 6,700 -0.32(-1.83%)
Jun 11, 2012 17.50 17.50 17.50 17.50 100 +0.01(+0.08%)
Jun 07, 2012 17.49 17.49 17.49 17.49 0 +0.03(+0.15%)
Jun 06, 2012 17.46 17.46 17.46 17.46 300 +0.03(+0.17%)
Jun 05, 2012 17.43 17.43 17.43 17.43 500 +0.77(+4.62%)
Jun 04, 2012 16.47 16.66 16.47 16.66 298 -0.34(-2.00%)
Jun 01, 2012 16.72 17.00 16.72 17.00 1,200 -0.78(-4.39%)
May 31, 2012 16.99 17.78 16.99 17.78 1,175 +0.50(+2.89%)
May 30, 2012 17.62 17.62 17.28 17.28 5,708 -0.22(-1.26%)
May 29, 2012 17.56 17.60 17.22 17.50 14,946 +0.33(+1.92%)
May 25, 2012 17.31 17.31 17.17 17.17 2,100 -0.15(-0.87%)
May 24, 2012 17.56 17.88 17.32 17.32 2,100 -0.28(-1.59%)
May 22, 2012 17.87 17.60 17.60 17.60 29,700 -0.99(-5.33%)
May 21, 2012 18.22 18.59 18.07 18.59 2,190 +0.82(+4.61%)
May 18, 2012 17.76 17.77 17.76 17.77 300 +0.18(+1.02%)
May 17, 2012 17.59 17.59 17.59 17.59 100 +0.28(+1.62%)
May 16, 2012 16.93 17.31 16.93 17.31 1,600 +0.14(+0.81%)
May 15, 2012 17.70 17.70 17.17 17.17 600 -0.04(-0.23%)
May 14, 2012 17.24 17.31 17.19 17.21 2,202 -0.13(-0.75%)
May 11, 2012 17.36 17.36 17.20 17.34 2,400 -0.56(-3.13%)
May 10, 2012 18.52 18.52 17.90 17.90 2,900 +0.45(+2.58%)
May 09, 2012 17.49 17.49 17.45 17.45 1,600 -0.42(-2.35%)
May 08, 2012 17.87 17.89 17.87 17.87 300 -0.29(-1.60%)
May 04, 2012 18.00 18.16 18.16 18.16 200 +0.29(+1.62%)
May 03, 2012 18.57 18.57 17.73 17.87 2,663 +0.15(+0.85%)
May 02, 2012 17.96 17.96 17.72 17.72 1,300 -0.46(-2.53%)
May 01, 2012 18.91 18.91 17.63 18.18 1,025 -0.11(-0.60%)
Apr 30, 2012 18.17 18.29 18.09 18.29 13,495 -0.29(-1.56%)
Apr 26, 2012 19.35 18.58 18.58 18.58 200 +0.17(+0.92%)
Apr 25, 2012 17.89 18.41 17.89 18.41 2,425 +0.11(+0.60%)
Apr 24, 2012 18.30 18.30 18.30 18.30 400 +0.20(+1.10%)
Apr 23, 2012 18.03 18.10 18.03 18.10 500 -0.04(-0.22%)
Apr 20, 2012 17.93 18.14 17.92 18.14 673 -0.11(-0.60%)
Apr 19, 2012 18.10 18.71 18.10 18.25 500 -0.17(-0.92%)
Apr 17, 2012 18.46 18.42 18.42 18.42 3,000 -0.11(-0.59%)
Apr 16, 2012 19.24 19.24 18.51 18.53 900 -0.52(-2.73%)
Apr 12, 2012 18.79 19.05 19.05 19.05 400 +0.38(+2.04%)
Apr 11, 2012 18.75 18.80 18.65 18.67 2,500 -0.35(-1.84%)
Apr 10, 2012 18.97 19.02 18.68 19.02 3,173 -0.15(-0.78%)
Apr 09, 2012 18.98 19.17 18.98 19.17 397 -0.34(-1.74%)
Apr 03, 2012 18.98 19.51 19.51 19.51 1,500 -0.06(-0.31%)
Apr 02, 2012 18.57 20.20 18.57 19.57 7,355 +0.80(+4.26%)
Mar 30, 2012 18.50 18.77 18.50 18.77 1,800 +0.21(+1.13%)
Mar 29, 2012 18.58 18.60 18.56 18.56 400 +0.00(+0.00%)
Mar 28, 2012 19.32 19.32 18.56 18.56 2,440 -0.44(-2.32%)
Mar 27, 2012 19.44 19.44 19.00 19.00 600 +0.17(+0.90%)
Mar 26, 2012 19.01 19.34 18.78 18.83 1,671 -0.40(-2.05%)
Mar 23, 2012 19.50 20.00 19.21 19.23 3,498 +0.04(+0.18%)
Mar 21, 2012 19.23 19.19 19.19 19.19 4,000 -0.26(-1.34%)
Mar 20, 2012 19.45 19.45 19.45 19.45 250 +0.04(+0.21%)
Mar 19, 2012 19.43 19.44 19.41 19.41 3,700 -0.01(-0.05%)
Mar 16, 2012 19.52 19.59 19.39 19.42 3,190 -0.14(-0.72%)
Mar 15, 2012 19.11 19.95 19.11 19.56 397 +0.06(+0.31%)
Mar 14, 2012 19.07 19.50 19.07 19.50 1,600 +0.15(+0.78%)
Mar 13, 2012 19.10 19.35 19.03 19.35 1,550 +0.25(+1.31%)
Mar 12, 2012 19.10 19.10 19.10 19.10 300 +0.12(+0.61%)
Mar 09, 2012 19.25 19.25 18.90 18.98 1,875 -0.03(-0.13%)
Mar 08, 2012 18.79 19.22 18.79 19.01 11,812 -0.50(-2.56%)
Mar 07, 2012 19.40 19.51 19.14 19.51 1,683 -0.17(-0.86%)
Mar 06, 2012 19.68 19.68 19.68 19.68 600 +0.16(+0.82%)
Mar 05, 2012 19.28 19.52 19.28 19.52 300 -0.21(-1.06%)
Mar 02, 2012 19.19 19.76 19.19 19.73 3,100 +0.26(+1.34%)
Mar 01, 2012 20.06 20.06 19.18 19.47 6,900 -0.33(-1.67%)
Feb 29, 2012 19.41 20.14 19.41 19.80 2,000 +0.40(+2.06%)
Feb 28, 2012 20.29 20.29 19.40 19.40 1,400 +0.15(+0.81%)
Feb 27, 2012 19.22 19.29 19.12 19.25 6,550 +0.05(+0.23%)
Feb 24, 2012 19.16 19.21 19.11 19.20 23,242 +0.05(+0.26%)
Feb 23, 2012 19.72 20.38 19.15 19.15 9,530 -1.15(-5.67%)
Feb 22, 2012 20.49 20.50 20.06 20.30 33,917 +0.21(+1.05%)
Feb 21, 2012 19.89 20.09 19.60 20.09 60,424 -0.02(-0.10%)
Feb 17, 2012 19.20 20.27 19.15 20.11 7,600 +0.95(+4.96%)
Feb 16, 2012 19.11 19.33 19.11 19.16 11,070 +0.02(+0.10%)
Feb 15, 2012 19.17 19.44 19.11 19.14 14,366 -0.16(-0.83%)
Feb 14, 2012 19.05 19.39 19.05 19.30 24,570 -0.04(-0.21%)
Feb 13, 2012 19.62 19.76 19.15 19.34 7,770 -1.12(-5.47%)
Feb 10, 2012 18.52 20.49 18.52 20.46 237,076 +1.65(+8.77%)
Feb 09, 2012 18.55 18.84 18.55 18.81 3,200 +0.19(+1.02%)
Feb 08, 2012 19.77 19.77 18.62 18.62 1,300 -0.23(-1.22%)
Feb 07, 2012 18.77 18.85 18.77 18.85 16,084 -0.08(-0.45%)
Feb 06, 2012 18.83 18.97 18.83 18.93 1,875 +0.22(+1.17%)
Feb 03, 2012 18.72 18.84 18.70 18.72 1,000 +0.10(+0.52%)
Feb 02, 2012 18.70 18.70 18.62 18.62 1,735 -0.05(-0.27%)
Feb 01, 2012 18.67 18.67 18.67 18.67 1,600 +0.12(+0.65%)
Jan 31, 2012 18.49 18.60 18.49 18.55 4,000 +0.19(+1.03%)
Jan 30, 2012 18.54 18.54 18.36 18.36 5,005 -0.34(-1.82%)
Jan 27, 2012 18.63 18.71 18.62 18.70 1,575 -0.07(-0.35%)
Jan 26, 2012 18.87 18.89 18.75 18.77 2,100 +0.17(+0.89%)
Jan 25, 2012 18.53 18.71 18.53 18.60 3,549 -0.08(-0.42%)
Jan 24, 2012 18.31 18.68 18.31 18.68 4,379 +0.29(+1.58%)
Jan 23, 2012 18.39 18.46 18.39 18.39 4,460 +0.18(+0.97%)
Jan 20, 2012 18.16 18.21 18.10 18.21 1,663 +0.08(+0.42%)
Jan 18, 2012 18.10 18.14 18.14 18.14 1,000 -0.09(-0.51%)
Jan 17, 2012 18.27 18.27 18.22 18.23 760 +0.18(+1.00%)
Jan 12, 2012 18.07 18.05 18.05 18.05 1,000 -0.62(-3.32%)
Jan 11, 2012 18.54 18.67 18.54 18.67 900 -0.04(-0.21%)
Jan 10, 2012 18.56 18.71 18.51 18.71 6,180 +0.02(+0.11%)
Jan 09, 2012 18.41 18.69 18.39 18.69 17,329 +0.25(+1.36%)
Jan 06, 2012 18.46 18.46 18.44 18.44 5,100 +0.09(+0.49%)
Jan 05, 2012 18.76 18.76 18.29 18.35 40,554 -0.62(-3.27%)
Jan 04, 2012 18.97 18.97 18.97 18.97 1,450 +0.26(+1.39%)
Dec 30, 2011 18.71 18.71 18.71 18.71 2,000 +0.08(+0.43%)
Dec 29, 2011 18.66 18.69 18.63 18.63 1,000 -0.07(-0.37%)
Dec 28, 2011 18.77 18.77 18.51 18.70 5,900 +0.10(+0.54%)
Dec 27, 2011 18.36 18.67 18.36 18.60 3,100 +0.27(+1.47%)
Dec 23, 2011 18.20 18.41 18.14 18.33 4,620 +0.13(+0.71%)
Dec 21, 2011 17.89 18.26 17.89 18.20 3,800 +0.05(+0.27%)
Dec 20, 2011 18.13 18.19 18.13 18.15 2,400 +0.27(+1.49%)
Dec 19, 2011 17.85 17.95 17.71 17.88 5,196 +0.32(+1.85%)
Dec 16, 2011 17.56 17.57 17.56 17.56 800 +0.24(+1.39%)
Dec 15, 2011 17.34 17.34 16.66 17.32 10,301 -0.07(-0.40%)
Dec 14, 2011 17.43 17.43 17.25 17.39 7,900 -0.44(-2.47%)
Dec 13, 2011 17.85 17.85 17.78 17.83 3,200 +0.08(+0.45%)
Dec 12, 2011 17.80 17.80 17.72 17.75 600 +0.01(+0.06%)
Dec 09, 2011 17.90 17.90 17.71 17.74 6,950 -0.24(-1.33%)
Dec 08, 2011 17.75 18.07 17.75 17.98 2,613 +0.13(+0.73%)
Dec 07, 2011 17.75 17.85 17.75 17.85 2,290 -0.29(-1.60%)
Dec 06, 2011 17.97 18.14 17.96 18.14 1,657 +0.08(+0.44%)
Dec 05, 2011 18.11 18.33 17.88 18.06 9,560 -0.04(-0.22%)
Dec 02, 2011 18.15 18.24 17.98 18.10 2,452 +0.20(+1.10%)
Dec 01, 2011 17.90 17.90 17.90 17.90 200 -0.12(-0.67%)
Nov 30, 2011 18.05 18.13 17.98 18.02 6,000 +0.12(+0.69%)
Nov 29, 2011 17.88 17.92 17.77 17.90 11,968 +0.22(+1.24%)
Nov 28, 2011 17.84 17.88 17.57 17.68 16,544 -0.41(-2.27%)
Nov 25, 2011 18.09 18.09 18.09 18.09 105 +0.49(+2.78%)
Nov 23, 2011 17.80 17.80 17.56 17.60 19,988 -0.40(-2.22%)
Nov 22, 2011 17.97 18.10 17.89 18.00 5,082 -0.18(-0.98%)
Nov 21, 2011 18.13 18.25 18.00 18.18 11,044 -0.06(-0.34%)
Nov 18, 2011 18.46 18.46 18.05 18.24 6,093 -0.26(-1.41%)
Nov 17, 2011 18.58 18.58 18.50 18.50 1,400 -0.20(-1.08%)
Nov 16, 2011 18.78 18.88 18.64 18.70 1,429 -0.05(-0.26%)
Nov 15, 2011 18.97 18.97 18.75 18.75 2,000 -0.15(-0.79%)
Nov 14, 2011 18.94 19.02 18.65 18.90 33,790 +0.17(+0.90%)
Nov 11, 2011 18.73 18.74 18.73 18.73 700 -0.16(-0.85%)
Nov 10, 2011 19.28 19.40 18.89 18.89 3,800 -0.48(-2.48%)
Nov 09, 2011 19.35 19.45 19.35 19.37 570 -0.36(-1.82%)
Nov 08, 2011 19.62 19.73 19.40 19.73 1,805 +0.15(+0.77%)
Nov 07, 2011 19.47 20.03 19.33 19.58 6,911 +0.08(+0.43%)
Nov 04, 2011 19.42 19.50 19.42 19.50 1,250 -0.00(-0.02%)
Nov 03, 2011 19.61 19.61 19.50 19.50 500 +0.03(+0.15%)
Nov 02, 2011 19.55 19.63 19.47 19.47 4,400 +0.39(+2.03%)
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.