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 (%)
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%)
Aug 01, 2011 21.28 21.29 21.19 21.27 6,650 +0.31(+1.48%)
Jul 29, 2011 21.16 21.16 20.96 20.96 3,429 -0.39(-1.83%)
Jul 28, 2011 21.73 21.73 21.35 21.35 2,600 -0.40(-1.84%)
Jul 27, 2011 21.55 21.75 21.55 21.75 1,700 +0.18(+0.85%)
Jul 26, 2011 21.50 21.58 21.44 21.57 6,075 +0.28(+1.30%)
Jul 25, 2011 21.49 21.49 21.09 21.29 26,205 -0.32(-1.46%)
Jul 22, 2011 21.55 21.61 21.55 21.61 2,000 +0.22(+1.01%)
Jul 21, 2011 21.40 21.40 21.11 21.39 4,920 +0.05(+0.23%)
Jul 20, 2011 21.56 21.56 21.34 21.34 3,000 -0.26(-1.20%)
Jul 19, 2011 21.49 21.72 21.47 21.60 7,522 +0.28(+1.31%)
Jul 18, 2011 21.03 21.32 20.96 21.32 12,740 +0.03(+0.14%)
Jul 15, 2011 21.46 21.57 21.29 21.29 2,260 -0.05(-0.23%)
Jul 14, 2011 21.34 21.34 21.34 21.34 252 +0.09(+0.44%)
Jul 13, 2011 21.04 21.40 21.04 21.25 36,428 +0.45(+2.14%)
Jul 12, 2011 20.57 20.80 20.48 20.80 5,437 +0.43(+2.11%)
Jul 11, 2011 20.53 20.53 20.29 20.37 23,775 -0.20(-0.96%)
Jul 08, 2011 20.33 20.66 20.16 20.57 15,858 +0.32(+1.60%)
Jul 07, 2011 20.29 20.37 20.15 20.24 29,911 +0.18(+0.89%)
Jul 06, 2011 19.92 20.16 19.87 20.07 6,275 -0.04(-0.17%)
Jul 05, 2011 20.17 20.37 19.94 20.10 12,076 +0.18(+0.90%)
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.