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 (%)
Apr 29, 2011 21.36 21.96 20.68 21.85 2,650 +1.11(+5.35%)
Apr 28, 2011 21.50 21.67 20.61 20.74 13,580 -0.50(-2.36%)
Apr 27, 2011 20.82 21.87 20.82 21.24 6,682 -0.63(-2.88%)
Apr 26, 2011 21.95 22.02 21.80 21.87 2,998 -0.16(-0.73%)
Apr 25, 2011 21.93 22.07 21.61 22.03 26,052 +0.32(+1.47%)
Apr 21, 2011 21.60 21.93 21.40 21.71 14,057 +0.21(+0.98%)
Apr 20, 2011 21.85 21.90 21.43 21.50 11,429 +0.04(+0.19%)
Apr 19, 2011 21.67 21.67 21.46 21.46 3,150 +0.07(+0.32%)
Apr 18, 2011 21.42 21.50 21.25 21.39 9,496 +0.37(+1.77%)
Apr 15, 2011 21.44 21.44 20.88 21.02 1,625 +0.10(+0.48%)
Apr 14, 2011 21.09 21.09 20.80 20.92 4,041 -0.54(-2.52%)
Apr 13, 2011 21.80 21.80 21.00 21.46 1,498 +0.11(+0.51%)
Apr 12, 2011 21.63 21.73 21.03 21.35 3,908 -0.41(-1.88%)
Apr 11, 2011 21.89 21.98 21.65 21.76 2,671 -0.04(-0.18%)
Apr 08, 2011 21.50 21.80 21.49 21.80 3,056 +0.22(+1.02%)
Apr 07, 2011 21.62 21.70 21.58 21.58 10,300 -0.13(-0.60%)
Apr 06, 2011 22.00 22.01 21.67 21.71 6,673 -0.28(-1.25%)
Apr 05, 2011 21.98 22.00 21.94 21.99 8,560 -0.00(-0.02%)
Apr 04, 2011 22.07 22.07 21.75 21.99 5,811 +0.06(+0.27%)
Apr 01, 2011 22.00 22.00 21.49 21.93 2,192 +0.41(+1.91%)
Mar 31, 2011 21.18 21.65 21.18 21.52 7,800 +0.70(+3.36%)
Mar 30, 2011 21.07 21.07 20.76 20.82 8,400 -0.16(-0.76%)
Mar 29, 2011 21.00 21.12 20.82 20.98 13,440 -0.30(-1.41%)
Mar 28, 2011 21.20 21.44 20.76 21.28 3,054 +0.06(+0.29%)
Mar 25, 2011 21.31 21.59 21.03 21.22 75,006 +0.22(+1.04%)
Mar 24, 2011 20.75 21.33 20.75 21.00 22,736 +0.27(+1.30%)
Mar 23, 2011 20.69 20.77 20.63 20.73 2,900 +0.00(+0.00%)
Mar 22, 2011 20.98 21.05 20.48 20.73 5,200 -0.34(-1.61%)
Mar 21, 2011 20.65 21.27 20.65 21.07 74,558 +0.10(+0.48%)
Mar 18, 2011 20.89 21.35 20.55 20.97 35,935 +0.46(+2.24%)
Mar 17, 2011 19.48 21.18 19.48 20.51 1,612 +1.06(+5.45%)
Mar 16, 2011 19.64 20.10 18.89 19.45 82,353 +0.29(+1.51%)
Mar 15, 2011 19.28 20.54 18.99 19.16 6,242 -1.38(-6.70%)
Mar 14, 2011 20.37 20.84 20.23 20.54 4,440 -0.05(-0.27%)
Mar 11, 2011 20.61 20.77 20.35 20.59 12,745 -0.13(-0.62%)
Mar 10, 2011 21.07 21.46 20.50 20.72 6,655 -0.72(-3.36%)
Mar 09, 2011 21.79 21.91 21.30 21.44 7,080 -0.36(-1.65%)
Mar 08, 2011 21.83 21.90 21.75 21.80 12,149 +0.18(+0.83%)
Mar 07, 2011 22.30 22.30 21.62 21.62 8,123 -0.49(-2.22%)
Mar 04, 2011 22.30 22.30 21.72 22.11 7,600 +0.05(+0.23%)
Mar 03, 2011 22.06 22.06 21.95 22.06 1,363 +0.18(+0.82%)
Mar 02, 2011 21.51 22.23 21.51 21.88 3,163 +0.21(+0.97%)
Mar 01, 2011 21.63 22.03 21.53 21.67 14,083 +0.01(+0.05%)
Feb 28, 2011 22.00 22.00 21.44 21.66 11,011 -0.35(-1.61%)
Feb 25, 2011 20.88 22.09 20.88 22.01 5,054 +1.20(+5.78%)
Feb 24, 2011 21.07 21.36 20.15 20.81 6,327 -0.24(-1.14%)
Feb 23, 2011 20.84 21.05 20.50 21.05 14,470 +0.13(+0.62%)
Feb 22, 2011 21.79 21.79 20.87 20.92 9,654 -1.00(-4.56%)
Feb 18, 2011 22.27 22.52 21.90 21.92 4,508 -0.38(-1.68%)
Feb 17, 2011 22.59 22.59 22.04 22.30 6,651 +0.41(+1.85%)
Feb 16, 2011 21.82 22.21 21.79 21.89 12,350 +0.16(+0.73%)
Feb 15, 2011 22.17 22.22 21.26 21.73 13,005 -0.82(-3.63%)
Feb 14, 2011 22.75 22.90 22.29 22.55 13,211 -0.02(-0.09%)
Feb 11, 2011 22.98 23.00 22.40 22.57 9,215 -0.00(-0.00%)
Feb 10, 2011 23.04 23.23 22.57 22.57 11,848 -0.12(-0.54%)
Feb 09, 2011 22.86 23.17 22.61 22.69 10,687 +0.22(+1.00%)
Feb 08, 2011 22.57 22.60 22.33 22.47 9,155 -0.47(-2.05%)
Feb 07, 2011 22.85 23.03 22.48 22.94 27,426 +0.58(+2.59%)
Feb 04, 2011 22.19 22.89 22.17 22.36 8,403 +0.12(+0.54%)
Feb 03, 2011 22.63 22.63 22.08 22.24 17,018 -0.59(-2.58%)
Feb 02, 2011 22.65 24.17 22.52 22.83 9,528 +0.08(+0.35%)
Feb 01, 2011 22.15 22.83 22.15 22.75 5,856 +0.75(+3.41%)
Jan 31, 2011 21.82 22.10 21.82 22.00 5,255 +0.05(+0.23%)
Jan 28, 2011 22.00 22.09 21.88 21.95 4,485 -0.06(-0.27%)
Jan 27, 2011 22.15 22.15 21.99 22.01 5,345 -0.13(-0.59%)
Jan 26, 2011 21.84 22.14 21.75 22.14 7,060 +0.60(+2.78%)
Jan 25, 2011 21.68 21.79 21.50 21.54 6,602 -0.22(-1.01%)
Jan 24, 2011 21.81 21.99 21.76 21.76 6,309 -0.15(-0.68%)
Jan 21, 2011 21.89 21.99 21.50 21.91 20,439 +0.02(+0.07%)
Jan 20, 2011 21.61 21.97 21.02 21.89 5,111 -0.03(-0.12%)
Jan 19, 2011 21.69 21.92 21.32 21.92 7,563 +0.45(+2.10%)
Jan 18, 2011 21.78 21.78 21.41 21.47 9,513 +0.15(+0.70%)
Jan 14, 2011 21.50 21.50 21.00 21.32 5,152 -0.01(-0.04%)
Jan 13, 2011 21.52 21.78 21.19 21.33 7,316 +0.08(+0.37%)
Jan 12, 2011 21.30 21.30 21.09 21.25 6,262 +0.40(+1.92%)
Jan 11, 2011 20.86 20.93 20.85 20.85 4,000 -0.04(-0.19%)
Jan 10, 2011 21.08 21.08 20.65 20.89 2,023 -0.19(-0.90%)
Jan 07, 2011 20.54 21.08 20.52 21.08 500 +0.88(+4.38%)
Jan 06, 2011 20.90 20.90 20.12 20.20 4,585 -0.75(-3.60%)
Jan 05, 2011 20.43 21.30 20.43 20.95 8,835 +0.33(+1.58%)
Jan 04, 2011 21.75 21.75 20.51 20.62 4,476 -0.48(-2.25%)
Jan 03, 2011 21.10 21.11 20.95 21.10 1,893 +0.14(+0.67%)
Dec 31, 2010 20.72 20.97 20.72 20.96 3,830 +0.57(+2.79%)
Dec 30, 2010 20.74 20.80 20.24 20.39 11,134 -0.38(-1.82%)
Dec 29, 2010 20.96 20.96 20.54 20.77 5,005 -0.20(-0.95%)
Dec 28, 2010 20.86 21.01 20.58 20.97 9,642 +0.23(+1.11%)
Dec 27, 2010 20.32 20.75 20.32 20.74 4,830 +0.22(+1.07%)
Dec 23, 2010 20.59 20.59 20.47 20.52 1,500 -0.10(-0.48%)
Dec 22, 2010 20.62 20.62 20.62 20.62 120 +0.30(+1.48%)
Dec 21, 2010 20.39 20.42 20.32 20.32 3,295 -0.05(-0.24%)
Dec 20, 2010 20.30 20.38 20.30 20.37 1,287 +0.29(+1.43%)
Dec 17, 2010 19.75 20.08 19.75 20.08 2,100 +0.38(+1.93%)
Dec 16, 2010 19.68 19.70 19.68 19.70 3,045 -0.08(-0.40%)
Dec 15, 2010 19.80 19.94 19.78 19.78 1,600 -0.08(-0.41%)
Dec 14, 2010 19.81 19.86 19.81 19.86 800 +0.02(+0.11%)
Dec 13, 2010 19.85 19.85 19.84 19.84 1,100 +0.31(+1.58%)
Dec 10, 2010 19.73 19.73 19.37 19.53 1,170 -0.01(-0.04%)
Dec 09, 2010 19.49 19.75 19.49 19.54 2,130 -0.01(-0.05%)
Dec 08, 2010 19.07 19.62 19.07 19.55 4,303 -0.15(-0.76%)
Dec 07, 2010 19.41 19.70 19.41 19.70 200 +0.30(+1.55%)
Dec 06, 2010 19.39 19.46 19.39 19.40 2,745 +0.20(+1.04%)
Dec 03, 2010 19.06 19.20 19.06 19.20 510 -0.09(-0.47%)
Dec 02, 2010 19.57 19.57 19.26 19.29 16,905 +0.22(+1.15%)
Dec 01, 2010 18.93 19.07 18.93 19.07 11,200 +0.62(+3.36%)
Nov 30, 2010 18.50 18.84 18.45 18.45 2,025 -0.04(-0.22%)
Nov 24, 2010 18.49 18.49 18.49 18.49 0 +0.27(+1.48%)
Nov 23, 2010 17.73 18.22 17.56 18.22 2,937 +0.17(+0.94%)
Nov 22, 2010 18.00 18.05 17.95 18.05 4,200 +0.04(+0.24%)
Nov 19, 2010 17.93 18.01 17.93 18.01 470 -0.69(-3.71%)
Nov 18, 2010 19.40 19.66 18.55 18.70 3,200 +0.75(+4.17%)
Nov 17, 2010 17.94 18.15 17.90 17.95 7,100 +0.15(+0.85%)
Nov 16, 2010 18.57 18.57 17.80 17.80 10,750 -0.94(-5.02%)
Nov 15, 2010 18.34 18.99 18.34 18.74 19,163 +0.19(+1.02%)
Nov 12, 2010 19.10 19.45 18.35 18.55 6,850 -1.68(-8.30%)
Nov 11, 2010 20.31 20.39 19.74 20.23 9,083 -0.27(-1.32%)
Nov 10, 2010 20.59 20.59 20.28 20.50 1,626 -0.05(-0.24%)
Nov 09, 2010 20.87 21.58 20.55 20.55 33,405 +0.11(+0.55%)
Nov 08, 2010 20.40 20.50 20.30 20.44 1,862 +0.01(+0.04%)
Nov 05, 2010 20.35 20.43 20.08 20.43 13,625 +0.03(+0.15%)
Nov 04, 2010 20.33 20.40 20.18 20.40 5,020 +0.52(+2.62%)
Nov 03, 2010 19.93 19.94 19.45 19.88 1,628 +0.20(+0.99%)
Nov 02, 2010 19.76 19.84 19.62 19.68 4,950 +0.08(+0.43%)
Nov 01, 2010 19.47 19.63 19.47 19.60 850 -0.18(-0.91%)
Oct 28, 2010 19.54 19.78 19.78 19.78 3,500 +0.27(+1.38%)
Oct 27, 2010 19.40 19.51 19.40 19.51 1,800 +0.52(+2.74%)
Oct 25, 2010 18.99 18.99 18.99 18.99 500 +0.25(+1.33%)
Oct 22, 2010 19.13 19.13 18.74 18.74 2,745 -0.25(-1.34%)
Oct 21, 2010 19.06 19.07 18.89 18.99 550 -0.03(-0.14%)
Oct 20, 2010 19.00 19.32 18.88 19.02 3,600 +0.43(+2.31%)
Oct 19, 2010 18.59 18.59 18.59 18.59 700 -0.08(-0.43%)
Oct 18, 2010 18.92 18.92 18.67 18.67 366 -0.02(-0.11%)
Oct 15, 2010 18.81 18.89 18.69 18.69 1,450 -0.35(-1.84%)
Oct 14, 2010 19.00 19.04 18.84 19.04 4,580 +0.22(+1.17%)
Oct 13, 2010 19.13 19.14 18.74 18.82 7,463 -0.32(-1.67%)
Oct 12, 2010 19.43 19.43 18.57 19.14 2,544 +0.50(+2.68%)
Oct 11, 2010 19.27 19.44 18.45 18.64 7,988 -0.30(-1.58%)
Oct 08, 2010 18.94 18.94 17.38 18.94 13,150 +1.92(+11.28%)
Oct 06, 2010 17.92 17.02 17.02 17.02 2,800 -0.04(-0.23%)
Oct 05, 2010 16.83 17.07 16.83 17.06 3,700 +0.46(+2.77%)
Oct 04, 2010 15.99 17.31 15.90 16.60 4,531 -0.33(-1.95%)
Oct 01, 2010 16.93 16.93 16.93 16.93 400 -0.19(-1.11%)
Sep 29, 2010 17.23 17.12 17.12 17.12 700 -0.68(-3.82%)
Sep 28, 2010 17.78 17.80 17.59 17.80 1,154 +0.02(+0.11%)
Sep 27, 2010 18.25 18.25 17.48 17.78 1,550 -0.17(-0.95%)
Sep 24, 2010 17.49 17.95 17.21 17.95 1,000 +0.69(+4.00%)
Sep 23, 2010 17.26 17.26 17.26 17.26 100 -0.15(-0.86%)
Sep 22, 2010 16.76 17.41 16.76 17.41 3,200 -0.09(-0.51%)
Sep 20, 2010 17.18 17.50 17.50 17.50 8,000 +0.76(+4.54%)
Sep 17, 2010 16.74 16.74 16.64 16.74 716 -0.27(-1.59%)
Sep 15, 2010 17.29 17.29 16.97 17.01 9,278 -0.22(-1.28%)
Sep 14, 2010 17.00 17.31 17.00 17.23 7,892 +0.20(+1.16%)
Sep 13, 2010 16.98 17.03 16.91 17.03 4,500 +0.30(+1.81%)
Sep 10, 2010 16.73 16.73 16.72 16.73 619 +0.06(+0.36%)
Sep 09, 2010 16.71 16.76 16.55 16.67 5,000 +0.21(+1.28%)
Sep 07, 2010 16.77 16.46 16.46 16.46 600 -0.03(-0.18%)
Sep 03, 2010 16.19 16.49 16.19 16.49 5,900 +0.31(+1.92%)
Sep 02, 2010 15.89 16.18 15.89 16.18 1,318 +0.29(+1.83%)
Aug 30, 2010 15.89 15.89 15.89 15.89 1,700 +0.09(+0.57%)
Aug 27, 2010 15.80 15.86 15.66 15.80 1,200 +0.26(+1.66%)
Aug 26, 2010 15.51 15.55 15.46 15.54 2,036 +0.03(+0.20%)
Aug 25, 2010 15.52 15.52 15.51 15.51 2,400 -0.17(-1.08%)
Aug 23, 2010 15.70 15.68 15.68 15.68 700 +0.00(+0.00%)
Aug 20, 2010 15.70 15.98 15.64 15.68 2,296 -0.02(-0.13%)
Aug 19, 2010 15.82 15.90 15.70 15.70 1,700 -0.14(-0.88%)
Aug 18, 2010 15.79 15.94 15.79 15.84 5,103 +0.25(+1.60%)
Aug 17, 2010 15.58 15.59 15.58 15.59 1,000 -0.15(-0.95%)
Aug 16, 2010 15.74 15.74 15.74 15.74 463 +0.09(+0.58%)
Aug 13, 2010 15.65 15.93 15.64 15.65 1,620 +0.07(+0.45%)
Aug 12, 2010 15.50 15.58 15.50 15.58 808 +0.13(+0.84%)
Aug 11, 2010 15.38 15.75 15.35 15.45 3,950 -0.05(-0.32%)
Aug 10, 2010 15.56 15.62 15.50 15.50 1,385 -0.01(-0.06%)
Aug 09, 2010 15.76 15.76 15.51 15.51 2,683 -0.09(-0.58%)
Aug 06, 2010 15.60 16.05 15.55 15.60 11,405 -0.17(-1.08%)
Aug 05, 2010 16.19 17.10 15.77 15.77 2,152 -0.11(-0.69%)
Aug 04, 2010 15.73 15.88 15.69 15.88 4,200 +0.36(+2.32%)
Aug 03, 2010 15.55 15.55 15.39 15.52 3,552 +0.03(+0.19%)
Aug 02, 2010 15.64 15.85 15.49 15.49 8,306 +0.14(+0.91%)
Jul 30, 2010 15.35 15.36 15.35 15.35 3,550 +0.17(+1.12%)
Jul 29, 2010 15.09 15.18 15.09 15.18 1,510 +0.28(+1.88%)
Jul 28, 2010 14.90 14.96 14.90 14.90 1,345 +0.29(+1.98%)
Jul 26, 2010 14.80 14.61 14.61 14.61 1,400 -0.51(-3.37%)
Jul 22, 2010 15.04 15.12 15.12 15.12 1,000 +0.32(+2.16%)
Jul 21, 2010 14.90 14.90 14.80 14.80 600 +0.10(+0.68%)
Jul 20, 2010 14.81 14.81 14.70 14.70 690 -0.07(-0.47%)
Jul 19, 2010 14.77 14.77 14.77 14.77 921 -0.16(-1.07%)
Jul 15, 2010 14.95 14.93 14.93 14.93 1,100 +0.58(+4.04%)
Jul 12, 2010 14.35 14.35 14.35 14.35 0 -0.06(-0.42%)
Jul 08, 2010 14.35 14.41 14.41 14.41 5,800 +0.16(+1.12%)
Jul 07, 2010 14.25 14.25 14.25 14.25 1,000 +0.27(+1.93%)
Jul 06, 2010 13.96 14.07 13.96 13.98 734 +0.04(+0.29%)
Jul 02, 2010 13.94 13.94 13.89 13.94 7,600 +0.68(+5.13%)
Jul 01, 2010 13.26 13.26 13.26 13.26 900 +0.00(+0.00%)
Jun 29, 2010 13.28 13.26 13.26 13.26 500 -0.62(-4.47%)
Jun 21, 2010 14.03 13.88 13.88 13.88 3,200 -0.07(-0.50%)
Jun 18, 2010 13.95 14.03 13.91 13.95 4,449 +0.05(+0.36%)
Jun 16, 2010 13.90 13.90 13.90 13.90 1,600 -0.03(-0.21%)
Jun 15, 2010 13.97 13.97 13.93 13.93 660 +0.13(+0.94%)
Jun 14, 2010 13.81 13.81 13.80 13.80 1,085 +0.11(+0.80%)
Jun 11, 2010 13.69 13.69 13.69 13.69 100 +0.16(+1.18%)
Jun 10, 2010 13.62 13.62 13.53 13.53 783 +0.16(+1.20%)
Jun 07, 2010 13.37 13.37 13.37 13.37 0 -0.98(-6.83%)
Jun 03, 2010 14.39 14.35 14.35 14.35 200 +0.83(+6.14%)
Jun 02, 2010 13.69 13.69 13.52 13.52 1,306 -0.32(-2.31%)
Jun 01, 2010 13.80 13.84 13.80 13.84 1,700 -0.07(-0.50%)
May 28, 2010 13.91 14.10 13.91 13.91 3,200 -0.36(-2.52%)
May 27, 2010 14.28 14.28 14.24 14.27 1,200 +0.05(+0.35%)
May 26, 2010 14.21 14.22 14.17 14.22 415 +0.12(+0.85%)
May 25, 2010 14.20 14.20 14.09 14.10 926 +0.09(+0.64%)
May 21, 2010 14.01 14.01 14.01 14.01 200 -0.03(-0.21%)
May 20, 2010 14.00 14.04 13.92 14.04 915 -0.02(-0.14%)
May 19, 2010 13.91 14.06 13.91 14.06 1,444 -0.02(-0.14%)
May 18, 2010 14.19 14.19 14.00 14.08 1,970 -0.41(-2.83%)
May 13, 2010 14.46 14.49 14.49 14.49 1,000 +0.06(+0.42%)
May 12, 2010 14.49 14.49 14.34 14.43 300 +0.07(+0.49%)
May 11, 2010 14.36 14.36 14.36 14.36 357 +0.15(+1.06%)
May 10, 2010 14.23 14.23 14.21 14.21 2,740 -0.08(-0.56%)
May 07, 2010 14.29 14.29 14.29 14.29 100 -0.18(-1.24%)
May 05, 2010 14.47 14.47 14.47 14.47 0 -0.06(-0.41%)
May 04, 2010 14.54 14.54 14.53 14.53 600 -0.19(-1.29%)
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.