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 28, 2008 15.46 15.46 15.46 15.46 500 -0.13(-0.83%)
Nov 26, 2008 16.09 17.69 15.59 15.59 3,727 -0.28(-1.76%)
Nov 25, 2008 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Nov 24, 2008 15.42 15.87 15.42 15.87 2,000 +0.69(+4.54%)
Nov 21, 2008 15.10 15.85 14.65 15.18 4,040 -0.21(-1.36%)
Nov 20, 2008 15.42 15.75 15.39 15.39 600 -0.35(-2.22%)
Nov 19, 2008 15.80 15.81 15.67 15.74 16,600 -0.17(-1.07%)
Nov 14, 2008 15.77 15.91 15.91 15.91 800 -0.02(-0.13%)
Nov 13, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Nov 12, 2008 15.43 15.97 15.43 15.93 1,820 +0.07(+0.44%)
Nov 11, 2008 15.86 15.86 15.86 15.86 300 -0.68(-4.11%)
Nov 10, 2008 16.54 16.54 16.54 16.54 488 +0.37(+2.29%)
Nov 07, 2008 16.17 16.17 16.17 16.17 107 +0.12(+0.75%)
Nov 06, 2008 16.05 16.05 16.05 16.05 128 -0.43(-2.61%)
Nov 05, 2008 16.00 16.89 15.28 16.48 5,354 -1.00(-5.72%)
Nov 04, 2008 17.29 17.48 17.29 17.48 200 +0.63(+3.74%)
Nov 03, 2008 16.85 16.85 16.85 16.85 1,600 +0.18(+1.08%)
Oct 31, 2008 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Oct 30, 2008 16.67 16.67 16.67 16.67 644 +0.07(+0.42%)
Oct 29, 2008 16.57 16.60 16.57 16.60 1,670 +0.81(+5.13%)
Oct 28, 2008 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Oct 27, 2008 15.24 15.79 15.12 15.79 691 +0.08(+0.51%)
Oct 24, 2008 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Oct 23, 2008 15.71 15.71 15.71 15.71 227 +0.28(+1.81%)
Oct 22, 2008 15.85 15.85 15.43 15.43 1,000 -0.79(-4.87%)
Oct 21, 2008 16.27 16.28 16.22 16.22 1,800 +0.05(+0.31%)
Oct 20, 2008 16.36 16.36 16.17 16.17 1,000 -0.06(-0.37%)
Oct 17, 2008 16.37 16.43 16.23 16.23 1,200 +0.51(+3.24%)
Oct 16, 2008 15.72 15.72 15.72 15.72 500 +0.00(+0.00%)
Oct 15, 2008 16.11 16.34 15.72 15.72 2,730 -0.72(-4.38%)
Oct 14, 2008 17.06 17.06 16.44 16.44 1,400 -0.14(-0.84%)
Oct 13, 2008 16.75 16.75 16.58 16.58 3,000 -0.07(-0.42%)
Oct 10, 2008 16.46 16.65 16.46 16.65 700 -0.56(-3.25%)
Oct 09, 2008 18.07 18.07 15.98 17.21 1,500 +0.32(+1.89%)
Oct 08, 2008 16.89 16.89 16.89 16.89 0 +0.00(+0.00%)
Oct 07, 2008 17.22 17.30 16.89 16.89 3,266 -1.28(-7.04%)
Oct 06, 2008 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Oct 03, 2008 18.25 18.26 18.04 18.17 3,600 -0.32(-1.73%)
Oct 02, 2008 19.23 19.23 18.49 18.49 346 -0.91(-4.69%)
Oct 01, 2008 19.34 19.40 19.16 19.40 11,100 +0.21(+1.09%)
Sep 30, 2008 19.50 19.51 19.19 19.19 2,185 -0.18(-0.93%)
Sep 29, 2008 20.30 20.30 19.37 19.37 1,600 -1.66(-7.89%)
Sep 26, 2008 21.07 21.07 21.03 21.03 0 -0.49(-2.28%)
Sep 25, 2008 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 24, 2008 21.52 21.52 21.52 21.52 131 +0.32(+1.51%)
Sep 23, 2008 21.24 21.24 21.20 21.20 314 -0.19(-0.89%)
Sep 22, 2008 21.43 21.43 21.39 21.39 893 +0.78(+3.78%)
Sep 19, 2008 20.61 20.61 20.61 20.61 0 +0.53(+2.64%)
Sep 17, 2008 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
Sep 16, 2008 20.08 20.08 20.08 20.08 7,200 -0.84(-4.02%)
Sep 15, 2008 20.93 20.93 20.92 20.92 2,000 -0.23(-1.09%)
Sep 12, 2008 21.05 21.15 21.05 21.15 800 +0.45(+2.17%)
Sep 11, 2008 20.67 20.73 20.67 20.70 1,000 -0.12(-0.58%)
Sep 10, 2008 21.08 21.08 20.82 20.82 400 -0.28(-1.33%)
Sep 09, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 08, 2008 21.27 21.27 21.10 21.10 383 -0.21(-0.99%)
Sep 05, 2008 21.36 21.36 21.31 21.31 0 -0.54(-2.47%)
Sep 04, 2008 21.85 21.85 21.85 21.85 100 -0.21(-0.95%)
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.