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 (%)
Dec 31, 2012 20.40 20.40 19.98 20.00 26,106 -0.20(-0.99%)
Dec 28, 2012 20.12 20.25 20.12 20.20 10,900 -0.11(-0.54%)
Dec 27, 2012 20.05 20.31 20.02 20.31 4,086 +0.06(+0.30%)
Dec 26, 2012 20.15 20.42 20.15 20.25 12,200 +0.04(+0.20%)
Dec 24, 2012 20.24 20.55 20.17 20.21 10,600 -0.11(-0.54%)
Dec 21, 2012 20.11 20.42 20.11 20.32 18,266 +0.11(+0.54%)
Dec 20, 2012 20.02 20.29 20.02 20.21 16,000 -0.07(-0.32%)
Dec 19, 2012 20.55 20.86 20.28 20.28 14,417 -0.32(-1.58%)
Dec 18, 2012 21.03 21.03 20.42 20.60 4,117 -0.04(-0.19%)
Dec 17, 2012 20.60 20.74 20.49 20.64 19,686 +0.03(+0.15%)
Dec 14, 2012 20.61 20.61 20.61 20.61 200 -0.01(-0.05%)
Dec 13, 2012 20.43 20.62 20.41 20.62 18,763 -0.00(-0.00%)
Dec 11, 2012 20.80 20.62 20.62 20.62 17,400 -0.29(-1.39%)
Dec 10, 2012 20.75 21.00 20.74 20.91 21,211 +0.04(+0.19%)
Dec 07, 2012 20.91 21.07 20.83 20.87 21,471 -0.28(-1.32%)
Dec 06, 2012 21.15 21.15 21.15 21.15 400 -0.06(-0.28%)
Dec 05, 2012 20.01 21.21 20.01 21.21 720 +0.43(+2.06%)
Dec 04, 2012 20.79 20.84 20.78 20.78 4,800 -0.25(-1.19%)
Nov 29, 2012 21.03 21.03 21.03 21.03 0 +0.08(+0.40%)
Nov 27, 2012 20.83 20.95 20.95 20.95 1,200 +0.37(+1.78%)
Nov 26, 2012 20.70 20.70 20.58 20.58 1,100 -0.42(-2.00%)
Nov 21, 2012 20.66 21.00 21.00 21.00 4,700 +0.27(+1.30%)
Nov 20, 2012 20.54 21.00 20.54 20.73 11,400 -0.26(-1.24%)
Nov 19, 2012 21.21 21.38 20.99 20.99 15,912 +0.09(+0.43%)
Nov 16, 2012 20.30 20.95 20.30 20.90 31,869 +0.68(+3.37%)
Nov 15, 2012 20.23 20.26 20.22 20.22 1,086 -0.24(-1.18%)
Nov 14, 2012 20.46 20.46 20.46 20.46 100 -0.04(-0.20%)
Nov 13, 2012 20.50 20.50 20.50 20.50 100 -0.41(-1.96%)
Nov 09, 2012 20.91 20.91 20.91 20.91 0 -0.12(-0.57%)
Nov 08, 2012 21.12 21.12 21.00 21.03 947 +0.07(+0.33%)
Nov 07, 2012 20.87 20.96 20.87 20.96 1,000 +0.04(+0.20%)
Nov 06, 2012 20.92 20.92 20.92 20.92 100 -0.03(-0.15%)
Nov 01, 2012 20.95 20.95 20.95 20.95 0 -0.01(-0.05%)
Oct 31, 2012 21.05 21.05 20.96 20.96 1,141 +0.03(+0.15%)
Oct 26, 2012 20.93 20.93 20.93 20.93 900 -0.03(-0.15%)
Oct 24, 2012 21.10 20.96 20.96 20.96 1,000 +0.10(+0.48%)
Oct 23, 2012 20.97 21.03 20.73 20.86 11,565 -0.19(-0.90%)
Oct 19, 2012 21.05 21.05 21.05 21.05 235 -0.00(-0.00%)
Oct 18, 2012 21.03 21.07 21.00 21.05 900 +0.17(+0.82%)
Oct 17, 2012 20.81 20.88 20.81 20.88 297 +0.19(+0.90%)
Oct 16, 2012 20.88 20.88 20.67 20.69 865 +0.03(+0.16%)
Oct 15, 2012 20.80 20.80 20.64 20.66 800 -0.26(-1.24%)
Oct 12, 2012 21.11 21.15 20.92 20.92 691 -0.52(-2.43%)
Oct 11, 2012 21.30 21.47 21.30 21.44 7,063 +0.53(+2.55%)
Oct 10, 2012 21.15 21.15 20.90 20.91 5,500 -0.19(-0.91%)
Oct 09, 2012 21.06 21.10 21.06 21.10 2,800 +0.22(+1.05%)
Oct 08, 2012 20.89 21.07 20.88 20.88 1,974 -0.12(-0.55%)
Oct 05, 2012 21.00 21.00 21.00 21.00 270 -0.08(-0.39%)
Oct 04, 2012 21.27 21.36 21.08 21.08 1,102 +0.02(+0.10%)
Oct 03, 2012 20.91 21.11 20.91 21.06 2,690 -0.06(-0.30%)
Oct 02, 2012 21.09 21.12 21.09 21.12 1,600 +0.02(+0.09%)
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.