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 (%)
Jan 31, 2012 18.49 18.60 18.49 18.55 4,000 +0.19(+1.03%)
Jan 30, 2012 18.54 18.54 18.36 18.36 5,005 -0.34(-1.82%)
Jan 27, 2012 18.63 18.71 18.62 18.70 1,575 -0.07(-0.35%)
Jan 26, 2012 18.87 18.89 18.75 18.77 2,100 +0.17(+0.89%)
Jan 25, 2012 18.53 18.71 18.53 18.60 3,549 -0.08(-0.42%)
Jan 24, 2012 18.31 18.68 18.31 18.68 4,379 +0.29(+1.58%)
Jan 23, 2012 18.39 18.46 18.39 18.39 4,460 +0.18(+0.97%)
Jan 20, 2012 18.16 18.21 18.10 18.21 1,663 +0.08(+0.42%)
Jan 18, 2012 18.10 18.14 18.14 18.14 1,000 -0.09(-0.51%)
Jan 17, 2012 18.27 18.27 18.22 18.23 760 +0.18(+1.00%)
Jan 12, 2012 18.07 18.05 18.05 18.05 1,000 -0.62(-3.32%)
Jan 11, 2012 18.54 18.67 18.54 18.67 900 -0.04(-0.21%)
Jan 10, 2012 18.56 18.71 18.51 18.71 6,180 +0.02(+0.11%)
Jan 09, 2012 18.41 18.69 18.39 18.69 17,329 +0.25(+1.36%)
Jan 06, 2012 18.46 18.46 18.44 18.44 5,100 +0.09(+0.49%)
Jan 05, 2012 18.76 18.76 18.29 18.35 40,554 -0.62(-3.27%)
Jan 04, 2012 18.97 18.97 18.97 18.97 1,450 +0.26(+1.39%)
Dec 30, 2011 18.71 18.71 18.71 18.71 2,000 +0.08(+0.43%)
Dec 29, 2011 18.66 18.69 18.63 18.63 1,000 -0.07(-0.37%)
Dec 28, 2011 18.77 18.77 18.51 18.70 5,900 +0.10(+0.54%)
Dec 27, 2011 18.36 18.67 18.36 18.60 3,100 +0.27(+1.47%)
Dec 23, 2011 18.20 18.41 18.14 18.33 4,620 +0.13(+0.71%)
Dec 21, 2011 17.89 18.26 17.89 18.20 3,800 +0.05(+0.27%)
Dec 20, 2011 18.13 18.19 18.13 18.15 2,400 +0.27(+1.49%)
Dec 19, 2011 17.85 17.95 17.71 17.88 5,196 +0.32(+1.85%)
Dec 16, 2011 17.56 17.57 17.56 17.56 800 +0.24(+1.39%)
Dec 15, 2011 17.34 17.34 16.66 17.32 10,301 -0.07(-0.40%)
Dec 14, 2011 17.43 17.43 17.25 17.39 7,900 -0.44(-2.47%)
Dec 13, 2011 17.85 17.85 17.78 17.83 3,200 +0.08(+0.45%)
Dec 12, 2011 17.80 17.80 17.72 17.75 600 +0.01(+0.06%)
Dec 09, 2011 17.90 17.90 17.71 17.74 6,950 -0.24(-1.33%)
Dec 08, 2011 17.75 18.07 17.75 17.98 2,613 +0.13(+0.73%)
Dec 07, 2011 17.75 17.85 17.75 17.85 2,290 -0.29(-1.60%)
Dec 06, 2011 17.97 18.14 17.96 18.14 1,657 +0.08(+0.44%)
Dec 05, 2011 18.11 18.33 17.88 18.06 9,560 -0.04(-0.22%)
Dec 02, 2011 18.15 18.24 17.98 18.10 2,452 +0.20(+1.10%)
Dec 01, 2011 17.90 17.90 17.90 17.90 200 -0.12(-0.67%)
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%)
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.