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 (%)
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%)
Nov 01, 2011 19.08 19.08 19.08 19.08 100 -0.26(-1.33%)
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%)
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.