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 (%)
Jan 28, 2010 16.65 16.65 16.65 16.65 0 +0.24(+1.45%)
Jan 27, 2010 16.51 16.60 16.41 16.41 4,400 -0.18(-1.07%)
Jan 26, 2010 16.61 16.61 16.59 16.59 3,210 -0.24(-1.40%)
Jan 25, 2010 16.73 16.83 16.73 16.83 830 -0.07(-0.44%)
Jan 21, 2010 16.83 16.90 16.90 16.90 700 -0.01(-0.06%)
Jan 19, 2010 16.91 16.91 16.91 16.91 100 -0.09(-0.53%)
Jan 15, 2010 17.00 17.00 17.00 17.00 1,000 -0.24(-1.39%)
Jan 13, 2010 17.11 17.24 17.24 17.24 3,900 +0.12(+0.70%)
Jan 12, 2010 17.53 17.53 16.53 17.12 7,978 -0.58(-3.28%)
Jan 11, 2010 17.78 17.78 17.64 17.70 5,950 -0.17(-0.95%)
Jan 08, 2010 17.85 17.90 17.69 17.87 2,212 +0.06(+0.34%)
Jan 07, 2010 18.00 18.12 17.81 17.81 1,548 -0.39(-2.14%)
Jan 06, 2010 18.01 18.20 18.01 18.20 5,211 +0.21(+1.17%)
Jan 05, 2010 17.99 17.99 17.99 17.99 400 +0.18(+1.01%)
Jan 04, 2010 17.99 18.00 17.78 17.81 36,300 +0.28(+1.60%)
Dec 31, 2009 17.58 17.53 17.53 17.53 1,500 -0.10(-0.57%)
Dec 30, 2009 17.69 17.72 17.54 17.63 3,225 -0.01(-0.06%)
Dec 29, 2009 17.75 17.75 17.58 17.64 4,250 +0.10(+0.57%)
Dec 28, 2009 17.57 17.57 17.54 17.54 2,035 +0.47(+2.75%)
Dec 22, 2009 17.07 17.07 17.07 17.07 3,200 -0.16(-0.93%)
Dec 18, 2009 17.23 17.23 17.23 17.23 0 -0.07(-0.41%)
Dec 17, 2009 17.34 17.34 17.30 17.30 400 -0.18(-1.03%)
Dec 16, 2009 17.63 17.63 17.48 17.48 1,654 +0.01(+0.06%)
Dec 15, 2009 17.50 17.50 17.43 17.47 4,160 -0.18(-1.04%)
Dec 14, 2009 17.56 17.65 17.55 17.65 3,100 +0.58(+3.42%)
Dec 10, 2009 17.07 17.07 17.07 17.07 0 +0.27(+1.58%)
Dec 09, 2009 16.83 16.83 16.77 16.80 4,946 -0.38(-2.24%)
Dec 07, 2009 17.19 17.19 17.19 17.19 0 +0.06(+0.35%)
Dec 04, 2009 17.20 17.20 17.13 17.13 500 -0.42(-2.39%)
Dec 03, 2009 17.52 17.55 17.52 17.55 2,373 +0.02(+0.11%)
Dec 02, 2009 17.51 17.58 17.44 17.53 2,825 -0.03(-0.17%)
Dec 01, 2009 17.64 17.77 17.55 17.56 1,558 +0.01(+0.06%)
Nov 30, 2009 17.55 17.56 17.55 17.55 1,805 +0.30(+1.71%)
Nov 25, 2009 17.13 17.25 17.25 17.25 300 +0.18(+1.03%)
Nov 24, 2009 17.08 17.08 17.08 17.08 300 -0.23(-1.34%)
Nov 23, 2009 17.42 17.42 17.15 17.31 7,832 -0.06(-0.34%)
Nov 20, 2009 17.21 17.37 17.21 17.37 850 +0.07(+0.40%)
Nov 19, 2009 17.46 17.46 17.30 17.30 1,207 -0.13(-0.75%)
Nov 18, 2009 17.61 17.80 17.43 17.43 8,300 -0.12(-0.70%)
Nov 17, 2009 17.04 17.68 17.04 17.55 1,347 +0.39(+2.29%)
Nov 16, 2009 16.85 17.16 16.85 17.16 3,480 +0.50(+3.00%)
Nov 12, 2009 16.66 16.66 16.66 16.66 0 -0.34(-2.00%)
Nov 11, 2009 17.00 17.00 17.00 17.00 750 +0.31(+1.86%)
Nov 10, 2009 16.69 16.69 16.69 16.69 1,927 +0.50(+3.09%)
Nov 09, 2009 16.19 16.19 16.19 16.19 180 -0.54(-3.23%)
Nov 06, 2009 16.73 16.73 16.73 16.73 100 -0.27(-1.58%)
Nov 05, 2009 17.00 17.00 17.00 17.00 100 -0.01(-0.06%)
Nov 04, 2009 17.12 17.12 17.01 17.01 5,250 -0.05(-0.29%)
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.