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, 2014 11.80 12.30 11.80 12.03 560 -0.37(-2.98%)
Jan 27, 2014 12.45 12.40 12.40 12.40 1,200 -0.11(-0.88%)
Jan 23, 2014 12.51 12.51 12.51 12.51 300 +0.51(+4.25%)
Jan 22, 2014 12.00 12.00 12.00 12.00 358 -0.17(-1.40%)
Jan 21, 2014 12.15 12.17 11.63 12.17 2,212 +0.02(+0.16%)
Jan 15, 2014 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Jan 14, 2014 12.12 12.18 12.06 12.15 3,679 -0.20(-1.62%)
Jan 10, 2014 13.75 12.35 12.35 12.35 900 -0.35(-2.76%)
Jan 08, 2014 12.70 12.70 12.70 12.70 600 -0.09(-0.70%)
Jan 07, 2014 12.82 12.82 12.79 12.79 400 +0.36(+2.90%)
Jan 06, 2014 12.43 12.43 12.43 12.43 1,000 -0.21(-1.66%)
Dec 31, 2013 12.64 12.64 12.64 12.64 0 -0.25(-1.94%)
Dec 30, 2013 14.53 14.53 12.55 12.89 2,109 -0.10(-0.77%)
Dec 27, 2013 12.89 13.30 12.88 12.99 6,201 -1.60(-10.97%)
Dec 26, 2013 14.59 14.59 14.59 14.59 44 +0.00(+0.00%)
Dec 24, 2013 13.71 14.59 13.71 14.59 1,102 +1.13(+8.40%)
Dec 23, 2013 13.46 13.46 13.46 13.46 196 +0.06(+0.45%)
Dec 20, 2013 13.70 13.80 13.05 13.40 3,620 -0.10(-0.74%)
Dec 19, 2013 13.06 13.62 13.01 13.50 1,075 -0.62(-4.39%)
Dec 18, 2013 13.63 14.12 12.99 14.12 12,370 -0.54(-3.68%)
Dec 17, 2013 12.66 14.66 12.66 14.66 418 +0.96(+7.01%)
Dec 16, 2013 13.70 13.70 13.70 13.70 41 +0.00(+0.00%)
Dec 13, 2013 12.77 13.70 12.77 13.70 300 -0.51(-3.59%)
Dec 12, 2013 14.47 14.47 14.21 14.21 4,400 +0.12(+0.85%)
Dec 11, 2013 14.09 14.09 14.09 14.09 412 +1.18(+9.14%)
Dec 10, 2013 12.91 12.91 12.91 12.91 184 +0.04(+0.31%)
Dec 09, 2013 12.87 12.87 12.87 12.87 100 -0.48(-3.60%)
Dec 06, 2013 13.35 13.35 13.35 13.35 475 +0.00(+0.00%)
Dec 05, 2013 13.35 13.36 13.35 13.35 900 -0.10(-0.74%)
Dec 03, 2013 13.40 13.45 13.45 13.45 500 +0.10(+0.74%)
Dec 02, 2013 13.35 13.35 13.35 13.35 283 -0.54(-3.89%)
Nov 27, 2013 14.09 13.89 13.89 13.89 300 +0.44(+3.27%)
Nov 26, 2013 13.15 13.45 13.15 13.45 2,090 +0.05(+0.37%)
Nov 25, 2013 14.10 14.13 13.10 13.40 11,793 -0.84(-5.90%)
Nov 22, 2013 14.10 14.24 14.10 14.24 2,300 -0.08(-0.56%)
Nov 21, 2013 14.11 14.46 14.11 14.32 1,260 -0.29(-1.99%)
Nov 20, 2013 14.60 14.90 14.57 14.61 750 -0.12(-0.81%)
Nov 19, 2013 14.70 15.04 14.52 14.73 4,100 -0.02(-0.14%)
Nov 18, 2013 14.70 14.80 14.70 14.75 1,300 -0.22(-1.47%)
Nov 15, 2013 14.52 14.97 14.52 14.97 2,000 -0.16(-1.06%)
Nov 14, 2013 14.55 15.13 14.55 15.13 900 +0.58(+4.01%)
Nov 12, 2013 15.00 15.06 14.55 14.55 2,619 -0.30(-2.05%)
Nov 11, 2013 14.85 14.85 14.85 14.85 175 +0.17(+1.16%)
Nov 08, 2013 14.80 14.80 14.52 14.68 800 -0.32(-2.13%)
Nov 07, 2013 14.85 15.00 14.85 15.00 900 -0.08(-0.54%)
Nov 06, 2013 14.81 15.08 14.81 15.08 2,400 +0.27(+1.82%)
Nov 05, 2013 14.81 14.81 14.81 14.81 100 -0.14(-0.94%)
Nov 04, 2013 15.16 15.16 14.50 14.95 1,300 -0.42(-2.73%)
Oct 31, 2013 15.38 15.37 15.37 15.37 700 +0.22(+1.45%)
Oct 30, 2013 15.50 15.50 15.10 15.15 2,775 -0.59(-3.75%)
Oct 29, 2013 14.81 15.74 14.81 15.74 7,231 +0.77(+5.14%)
Oct 28, 2013 14.80 15.00 14.80 14.97 10,199 +0.37(+2.53%)
Oct 25, 2013 14.72 14.75 14.60 14.60 3,317 -0.72(-4.70%)
Oct 24, 2013 14.88 15.32 14.88 15.32 1,050 +0.82(+5.66%)
Oct 23, 2013 14.50 14.50 14.50 14.50 150 -0.35(-2.36%)
Oct 21, 2013 15.05 14.85 14.85 14.85 2,700 -0.32(-2.11%)
Oct 18, 2013 14.99 15.18 14.99 15.17 7,400 -0.11(-0.72%)
Oct 17, 2013 14.95 15.28 14.95 15.28 3,900 +0.16(+1.06%)
Oct 16, 2013 15.09 15.12 15.09 15.12 300 +0.03(+0.20%)
Oct 15, 2013 15.00 15.19 14.81 15.09 10,400 +0.21(+1.41%)
Oct 14, 2013 15.20 15.20 14.55 14.88 17,900 +0.09(+0.61%)
Oct 11, 2013 14.56 14.84 14.56 14.79 15,848 +0.16(+1.09%)
Oct 10, 2013 14.51 14.77 14.39 14.63 13,039 +0.08(+0.55%)
Oct 09, 2013 14.76 14.78 14.42 14.55 5,304 -0.06(-0.41%)
Oct 08, 2013 14.55 14.70 14.35 14.61 11,302 +0.12(+0.83%)
Oct 07, 2013 14.49 14.49 14.49 14.49 550 +0.13(+0.91%)
Oct 04, 2013 14.35 14.40 14.30 14.36 11,700 -0.12(-0.83%)
Oct 03, 2013 14.40 14.53 14.33 14.48 7,426 +0.28(+1.97%)
Oct 02, 2013 14.20 14.20 14.20 14.20 100 -0.20(-1.39%)
Oct 01, 2013 14.20 14.56 14.20 14.40 6,775 +0.00(+0.03%)
Sep 25, 2013 14.40 14.40 14.40 14.40 0 -0.41(-2.80%)
Sep 23, 2013 14.81 14.81 14.81 14.81 100 +0.06(+0.41%)
Sep 20, 2013 14.79 14.79 14.75 14.75 332 -0.45(-2.96%)
Sep 19, 2013 14.72 15.20 14.72 15.20 800 +0.53(+3.61%)
Sep 18, 2013 14.80 14.80 14.67 14.67 800 +0.12(+0.82%)
Sep 17, 2013 15.54 15.54 14.55 14.55 3,190 -0.10(-0.69%)
Sep 16, 2013 15.01 15.03 14.65 14.65 1,000 -0.60(-3.93%)
Sep 13, 2013 15.13 15.27 15.08 15.25 13,949 +0.16(+1.06%)
Sep 12, 2013 15.11 15.23 15.02 15.09 2,600 +0.00(+0.00%)
Sep 11, 2013 15.09 15.09 15.09 15.09 100 +0.08(+0.53%)
Sep 10, 2013 15.01 15.08 15.01 15.01 300 -0.07(-0.46%)
Sep 09, 2013 15.98 15.98 15.05 15.08 1,400 -0.14(-0.92%)
Sep 06, 2013 15.18 15.40 15.02 15.22 3,560 +0.12(+0.79%)
Sep 05, 2013 15.25 15.25 15.00 15.10 17,600 -0.12(-0.79%)
Sep 04, 2013 15.22 15.32 15.12 15.22 3,800 -0.23(-1.49%)
Sep 03, 2013 15.38 15.52 15.30 15.45 2,800 +0.07(+0.46%)
Aug 30, 2013 15.15 15.60 15.05 15.38 53,615 +0.06(+0.39%)
Aug 29, 2013 15.32 15.65 15.30 15.32 41,651 -0.38(-2.42%)
Aug 28, 2013 15.93 15.93 15.38 15.70 44,701 +0.10(+0.64%)
Aug 27, 2013 15.25 15.75 15.25 15.60 50,626 -0.08(-0.52%)
Aug 26, 2013 14.83 15.96 14.83 15.68 18,700 +0.63(+4.19%)
Aug 23, 2013 14.60 15.85 14.60 15.05 68,810 +0.12(+0.80%)
Aug 22, 2013 14.65 15.10 14.65 14.93 51,600 +0.13(+0.88%)
Aug 21, 2013 13.63 15.10 13.63 14.80 57,804 +0.28(+1.93%)
Aug 20, 2013 14.92 15.25 14.52 14.52 487 -0.78(-5.10%)
Aug 19, 2013 13.65 15.30 13.65 15.30 1,368 +2.63(+20.76%)
Aug 16, 2013 12.67 12.67 12.67 12.67 100 -1.33(-9.50%)
Aug 15, 2013 14.00 14.00 14.00 14.00 101 +0.40(+2.94%)
Aug 13, 2013 13.60 13.60 13.60 13.60 0 -0.34(-2.44%)
Aug 09, 2013 14.90 13.94 13.94 13.94 600 +0.09(+0.65%)
Aug 08, 2013 14.55 14.55 13.61 13.85 700 -0.05(-0.37%)
Aug 07, 2013 13.60 13.98 13.60 13.90 700 -0.08(-0.56%)
Aug 01, 2013 13.75 13.98 13.98 13.98 2,800 +0.01(+0.07%)
Jul 31, 2013 13.90 14.05 13.90 13.97 1,583 +0.44(+3.25%)
Jul 30, 2013 13.70 13.70 13.53 13.53 425 -0.50(-3.56%)
Jul 29, 2013 13.53 14.21 13.53 14.03 1,400 -0.41(-2.84%)
Jul 25, 2013 14.44 14.44 14.44 14.44 200 -0.36(-2.43%)
Jul 22, 2013 14.80 14.80 14.80 14.80 0 +0.08(+0.54%)
Jul 16, 2013 14.95 14.72 14.72 14.72 600 -0.01(-0.07%)
Jul 15, 2013 13.52 16.36 13.52 14.73 1,300 -0.19(-1.27%)
Jul 12, 2013 14.77 14.92 14.77 14.92 450 -0.23(-1.52%)
Jul 09, 2013 15.15 15.15 15.15 15.15 100 -2.09(-12.12%)
Jul 05, 2013 17.24 17.24 17.24 17.24 0 -0.25(-1.44%)
Jul 03, 2013 17.49 17.70 17.49 17.49 300 +0.25(+1.45%)
Jul 01, 2013 17.24 17.24 17.24 17.24 200 +1.24(+7.75%)
Jun 27, 2013 16.00 16.00 16.00 16.00 0 -0.50(-3.03%)
Jun 20, 2013 16.50 16.50 16.50 16.50 0 -0.10(-0.60%)
Jun 17, 2013 16.12 16.60 16.60 16.60 2,100 +0.47(+2.91%)
Jun 13, 2013 16.13 16.13 16.13 16.13 0 -0.87(-5.12%)
Jun 12, 2013 17.00 17.00 17.00 17.00 100 +0.80(+4.94%)
Jun 11, 2013 16.00 16.20 16.00 16.20 400 +0.20(+1.24%)
Jun 10, 2013 16.00 16.00 16.00 16.00 200 -0.50(-3.02%)
Jun 06, 2013 16.97 16.50 16.50 16.50 2,300 -0.67(-3.90%)
Jun 05, 2013 17.00 17.17 16.88 17.17 2,584 +1.09(+6.78%)
Jun 04, 2013 15.80 16.20 15.80 16.08 2,100 -0.02(-0.12%)
Jun 03, 2013 16.50 16.50 16.00 16.10 1,700 +0.06(+0.37%)
May 30, 2013 16.04 16.04 16.04 16.04 0 -0.70(-4.18%)
May 29, 2013 17.03 17.79 16.71 16.74 9,259 -0.76(-4.34%)
May 24, 2013 17.50 17.50 17.50 17.50 100 +0.25(+1.46%)
May 22, 2013 17.25 17.25 17.25 17.25 0 +0.23(+1.34%)
May 20, 2013 17.02 17.02 17.02 17.02 100 +0.02(+0.12%)
May 17, 2013 17.25 17.25 17.00 17.00 565 -0.50(-2.86%)
May 16, 2013 17.50 17.50 17.50 17.50 771 -0.11(-0.65%)
May 15, 2013 17.50 17.65 17.50 17.61 516 +0.54(+3.13%)
May 08, 2013 17.08 17.08 17.08 17.08 0 -2.91(-14.56%)
May 07, 2013 19.99 19.99 18.46 19.99 1,553 +0.55(+2.83%)
May 03, 2013 19.44 19.44 19.44 19.44 100 -0.06(-0.31%)
May 02, 2013 19.50 19.50 19.50 19.50 100 +1.45(+8.03%)
May 01, 2013 18.00 18.05 18.00 18.05 600 -0.05(-0.28%)
Apr 29, 2013 18.10 18.10 18.10 18.10 500 -0.33(-1.79%)
Apr 26, 2013 16.27 18.43 16.27 18.43 200 -0.01(-0.08%)
Apr 24, 2013 18.44 18.44 18.44 18.44 0 -2.56(-12.17%)
Apr 23, 2013 21.00 21.00 21.00 21.00 494 +2.75(+15.07%)
Apr 18, 2013 18.25 18.25 18.25 18.25 0 +0.48(+2.70%)
Apr 17, 2013 17.77 17.77 17.77 17.77 200 +0.17(+0.97%)
Apr 15, 2013 16.15 17.60 17.60 17.60 400 -0.70(-3.83%)
Apr 12, 2013 19.24 22.42 17.69 18.30 4,232 -0.41(-2.19%)
Apr 11, 2013 18.14 19.67 18.14 18.71 6,239 +1.60(+9.35%)
Apr 08, 2013 17.50 17.11 17.11 17.11 3,000 +0.61(+3.69%)
Apr 05, 2013 16.50 16.50 16.50 16.50 200 +0.40(+2.49%)
Apr 04, 2013 17.03 17.53 16.05 16.10 1,294 -2.54(-13.63%)
Mar 27, 2013 18.16 18.64 18.64 18.64 1,000 +0.01(+0.05%)
Mar 26, 2013 18.64 18.65 18.63 18.63 2,138 -0.04(-0.21%)
Mar 25, 2013 18.70 18.70 18.67 18.67 1,400 -0.02(-0.11%)
Mar 22, 2013 18.69 18.69 18.69 18.69 100 +0.05(+0.27%)
Mar 20, 2013 18.64 18.64 18.64 18.64 100 +0.00(+0.00%)
Mar 19, 2013 18.74 18.74 18.64 18.64 375 -0.09(-0.48%)
Mar 18, 2013 18.73 18.73 18.73 18.73 500 -0.10(-0.53%)
Mar 15, 2013 18.74 18.83 18.74 18.83 600 -0.08(-0.42%)
Mar 14, 2013 18.79 18.91 18.74 18.91 1,972 +0.19(+1.02%)
Mar 13, 2013 18.74 18.74 18.68 18.72 26,600 -0.15(-0.79%)
Mar 12, 2013 18.85 18.87 18.85 18.87 300 +0.08(+0.43%)
Mar 11, 2013 18.78 18.79 18.78 18.79 500 +0.01(+0.05%)
Mar 08, 2013 18.78 18.84 18.57 18.78 2,025 +0.06(+0.32%)
Mar 07, 2013 18.62 18.72 18.47 18.72 1,436 +0.07(+0.38%)
Mar 06, 2013 18.67 18.67 18.60 18.65 2,936 -0.11(-0.57%)
Mar 05, 2013 18.72 18.76 18.71 18.76 568 +0.11(+0.57%)
Mar 04, 2013 18.52 18.65 18.52 18.65 1,200 -0.29(-1.53%)
Mar 01, 2013 18.66 18.94 18.66 18.94 500 +0.03(+0.16%)
Feb 28, 2013 18.91 18.91 18.91 18.91 100 +0.06(+0.32%)
Feb 27, 2013 18.78 18.85 18.78 18.85 766 +0.13(+0.69%)
Feb 26, 2013 18.72 18.72 18.72 18.72 100 +0.00(+0.01%)
Feb 22, 2013 18.93 18.93 18.72 18.72 790 -0.12(-0.65%)
Feb 21, 2013 18.96 18.96 18.84 18.84 608 -0.28(-1.46%)
Feb 20, 2013 19.07 19.12 19.07 19.12 700 +0.13(+0.68%)
Feb 19, 2013 18.89 19.13 18.89 18.99 750 +0.03(+0.16%)
Feb 15, 2013 18.96 18.96 18.96 18.96 100 -0.05(-0.26%)
Feb 14, 2013 19.08 19.09 19.01 19.01 1,400 -0.13(-0.68%)
Feb 13, 2013 19.14 19.14 19.14 19.14 500 -0.12(-0.62%)
Feb 12, 2013 19.22 19.26 19.22 19.26 600 -0.13(-0.67%)
Feb 08, 2013 19.43 19.39 19.39 19.39 3,100 -0.37(-1.87%)
Feb 07, 2013 20.03 20.03 19.76 19.76 200 +0.15(+0.76%)
Feb 06, 2013 19.66 19.66 19.61 19.61 500 -0.45(-2.27%)
Feb 04, 2013 20.05 20.20 20.04 20.06 10,700 -0.04(-0.18%)
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.