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, 2011 19.46 19.58 19.34 19.34 8,680 -0.25(-1.28%)
Oct 28, 2011 19.86 20.03 19.59 19.59 2,500 -0.44(-2.20%)
Oct 27, 2011 19.76 20.03 19.76 20.03 1,283 +0.58(+2.98%)
Oct 26, 2011 19.70 19.70 19.45 19.45 300 -0.31(-1.59%)
Oct 25, 2011 19.76 19.76 19.76 19.76 175 +0.01(+0.03%)
Oct 24, 2011 19.64 19.80 19.58 19.76 3,100 +0.31(+1.58%)
Oct 21, 2011 19.45 19.45 19.45 19.45 200 -0.05(-0.24%)
Oct 20, 2011 19.40 19.50 19.40 19.50 60,850 -0.00(-0.02%)
Oct 19, 2011 19.50 19.51 19.50 19.50 5,200 -0.09(-0.46%)
Oct 18, 2011 19.64 19.64 19.50 19.59 1,700 -0.11(-0.56%)
Oct 17, 2011 19.75 19.79 19.65 19.70 9,650 +0.11(+0.59%)
Oct 14, 2011 19.89 19.89 19.53 19.59 4,195 +0.37(+1.90%)
Oct 13, 2011 19.22 19.22 19.22 19.22 100 -0.09(-0.47%)
Oct 12, 2011 19.41 19.41 19.31 19.31 1,029 -0.10(-0.52%)
Oct 11, 2011 18.52 19.70 18.52 19.41 10,232 +0.79(+4.24%)
Oct 10, 2011 18.62 18.62 18.62 18.62 200 +0.26(+1.42%)
Oct 07, 2011 18.36 18.36 18.36 18.36 300 -0.30(-1.61%)
Oct 06, 2011 18.97 18.97 18.46 18.66 3,150 +0.13(+0.70%)
Oct 05, 2011 18.50 18.53 18.47 18.53 1,695 +0.36(+1.98%)
Oct 04, 2011 18.16 18.22 18.14 18.17 20,129 -0.18(-0.98%)
Oct 03, 2011 18.03 18.47 18.02 18.35 5,739 -0.17(-0.92%)
Sep 30, 2011 18.61 18.70 18.52 18.52 1,144 -1.00(-5.12%)
Sep 29, 2011 19.33 19.52 19.33 19.52 450 +0.01(+0.05%)
Sep 28, 2011 19.40 19.51 19.40 19.51 700 +0.09(+0.46%)
Sep 27, 2011 19.71 19.78 19.42 19.42 1,660 +0.05(+0.26%)
Sep 26, 2011 19.30 19.47 19.30 19.37 3,100 +0.00(+0.00%)
Sep 23, 2011 19.33 19.37 19.26 19.37 450 -0.31(-1.57%)
Sep 22, 2011 19.79 19.79 19.21 19.68 6,199 -0.75(-3.67%)
Sep 21, 2011 20.50 20.50 20.36 20.43 2,000 -0.20(-0.97%)
Sep 20, 2011 21.08 21.08 20.63 20.63 7,049 -0.08(-0.39%)
Sep 19, 2011 20.74 20.87 20.71 20.71 1,580 -0.29(-1.38%)
Sep 16, 2011 21.20 21.20 21.00 21.00 1,204 -0.20(-0.94%)
Sep 15, 2011 21.23 21.23 21.20 21.20 300 -0.21(-0.99%)
Sep 14, 2011 21.42 21.57 21.36 21.41 2,800 -0.28(-1.29%)
Sep 13, 2011 21.88 21.92 21.46 21.69 7,336 -0.18(-0.82%)
Sep 12, 2011 21.87 21.87 21.87 21.87 5,551 +0.07(+0.32%)
Sep 09, 2011 21.94 21.94 21.73 21.80 7,400 -0.03(-0.14%)
Sep 08, 2011 22.17 22.17 21.77 21.83 6,498 -0.38(-1.71%)
Sep 07, 2011 22.43 22.44 22.13 22.21 8,987 +0.12(+0.54%)
Sep 06, 2011 22.29 22.40 21.95 22.09 27,427 -0.38(-1.69%)
Sep 02, 2011 22.15 22.62 22.04 22.47 7,840 +0.12(+0.54%)
Sep 01, 2011 22.49 22.59 22.33 22.35 4,431 -0.40(-1.76%)
Aug 31, 2011 22.80 22.93 22.75 22.75 5,400 -0.14(-0.61%)
Aug 30, 2011 22.52 22.89 22.52 22.89 77,865 +0.01(+0.03%)
Aug 29, 2011 22.71 22.89 22.65 22.88 14,292 +0.24(+1.08%)
Aug 26, 2011 22.25 22.65 21.91 22.64 5,520 +0.43(+1.94%)
Aug 25, 2011 22.00 22.21 21.83 22.21 6,555 +0.09(+0.41%)
Aug 24, 2011 22.39 22.39 22.00 22.12 3,860 -0.23(-1.03%)
Aug 23, 2011 22.07 22.35 22.00 22.35 8,350 +0.35(+1.59%)
Aug 22, 2011 21.98 22.23 21.91 22.00 2,468 +0.10(+0.46%)
Aug 19, 2011 21.47 21.90 21.47 21.90 3,289 +0.37(+1.72%)
Aug 18, 2011 21.54 21.63 21.39 21.53 5,624 -0.22(-1.01%)
Aug 17, 2011 21.79 21.80 21.75 21.75 1,173 +0.31(+1.46%)
Aug 16, 2011 21.20 21.44 21.20 21.44 203 +0.13(+0.59%)
Aug 15, 2011 21.36 21.37 21.30 21.31 2,652 +0.10(+0.48%)
Aug 12, 2011 21.25 21.31 21.03 21.21 5,417 +0.08(+0.39%)
Aug 11, 2011 20.81 21.37 20.81 21.13 2,665 +0.56(+2.71%)
Aug 10, 2011 20.53 20.67 20.50 20.57 5,745 +0.23(+1.13%)
Aug 09, 2011 20.35 20.93 20.28 20.34 9,290 -0.01(-0.07%)
Aug 08, 2011 20.52 20.52 20.35 20.35 8,178 -0.62(-2.94%)
Aug 05, 2011 20.92 21.06 20.72 20.97 10,713 -0.02(-0.10%)
Aug 04, 2011 21.10 21.22 20.98 20.99 3,702 -0.32(-1.51%)
Aug 03, 2011 21.50 21.50 21.31 21.31 2,608 -0.42(-1.93%)
Aug 02, 2011 21.21 21.84 21.21 21.73 6,600 +0.46(+2.16%)
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.