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 (%)
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%)
Sep 03, 2008 21.98 22.06 21.96 22.06 716 -1.72(-7.23%)
Aug 28, 2008 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Aug 27, 2008 23.84 23.84 23.76 23.78 12,500 +0.50(+2.15%)
Aug 26, 2008 23.40 23.40 23.28 23.28 1,200 -0.58(-2.43%)
Aug 25, 2008 24.21 24.21 23.86 23.86 2,870 +0.05(+0.21%)
Aug 22, 2008 23.81 23.81 23.81 23.81 249 -0.23(-0.96%)
Aug 21, 2008 24.04 24.04 24.04 24.04 100 +0.79(+3.40%)
Aug 20, 2008 23.17 23.26 23.17 23.25 500 +0.19(+0.82%)
Aug 19, 2008 23.18 23.27 23.06 23.06 3,204 -0.12(-0.52%)
Aug 18, 2008 22.59 23.18 22.59 23.18 1,700 +1.00(+4.51%)
Aug 15, 2008 22.39 22.39 22.18 22.18 0 -0.20(-0.89%)
Aug 14, 2008 22.95 22.95 22.38 22.38 1,125 -0.71(-3.07%)
Aug 13, 2008 23.09 23.09 22.24 23.09 810 +1.65(+7.70%)
Aug 12, 2008 21.55 21.55 21.44 21.44 1,700 -0.04(-0.19%)
Aug 11, 2008 21.16 21.48 21.16 21.48 2,500 -0.27(-1.24%)
Aug 08, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Aug 07, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Aug 06, 2008 22.14 22.14 21.75 21.75 3,000 -0.14(-0.64%)
Aug 05, 2008 21.89 21.89 21.89 21.89 300 -0.11(-0.50%)
Aug 04, 2008 22.02 22.02 22.00 22.00 1,200 -1.24(-5.34%)
Aug 01, 2008 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Jul 31, 2008 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Jul 30, 2008 23.24 23.24 23.24 23.24 400 +0.44(+1.93%)
Jul 29, 2008 22.80 22.96 22.78 22.80 1,100 -0.02(-0.09%)
Jul 28, 2008 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jul 25, 2008 22.88 22.88 22.82 22.82 200 -0.05(-0.22%)
Jul 24, 2008 22.73 22.87 22.61 22.87 400 -0.09(-0.39%)
Jul 23, 2008 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 22, 2008 22.97 22.97 22.96 22.96 300 -0.42(-1.80%)
Jul 21, 2008 23.52 23.52 23.38 23.38 1,550 -0.47(-1.97%)
Jul 18, 2008 24.14 24.14 23.85 23.85 400 -1.29(-5.13%)
Jul 17, 2008 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Jul 16, 2008 25.13 25.14 25.13 25.14 3,000 +0.18(+0.70%)
Jul 15, 2008 25.12 25.12 24.75 24.96 2,200 -0.54(-2.10%)
Jul 14, 2008 25.50 25.50 25.50 25.50 100 -0.15(-0.60%)
Jul 11, 2008 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Jul 10, 2008 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Jul 09, 2008 26.03 26.03 25.64 25.65 2,090 -0.11(-0.41%)
Jul 08, 2008 25.34 25.76 25.34 25.76 22,700 +0.01(+0.04%)
Jul 07, 2008 26.05 26.06 25.73 25.75 6,290 -1.32(-4.88%)
Jul 04, 2008 27.22 27.22 26.85 27.07 625 +0.00(+0.00%)
Jul 03, 2008 27.22 27.22 26.85 27.07 625 -0.27(-0.99%)
Jul 02, 2008 26.37 27.41 26.37 27.34 7,505 +0.80(+3.01%)
Jul 01, 2008 26.31 26.54 26.11 26.54 300 +0.20(+0.76%)
Jun 30, 2008 26.45 26.45 26.34 26.34 5,100 -0.39(-1.46%)
Jun 27, 2008 27.32 27.32 26.73 26.73 3,050 -0.27(-1.00%)
Jun 26, 2008 26.85 27.20 26.85 27.00 11,200 +0.31(+1.16%)
Jun 25, 2008 25.84 26.69 25.84 26.69 5,050 +0.88(+3.41%)
Jun 24, 2008 25.81 25.81 25.81 25.81 1,500 +0.00(+0.00%)
Jun 23, 2008 25.90 25.90 25.81 25.81 300 -0.33(-1.26%)
Jun 20, 2008 26.21 26.23 25.03 26.14 4,064 +0.04(+0.15%)
Jun 19, 2008 26.49 26.49 26.10 26.10 1,965 -0.53(-2.00%)
Jun 18, 2008 26.52 26.69 26.52 26.63 2,850 +0.59(+2.28%)
Jun 17, 2008 26.04 26.04 26.04 26.04 100 +0.01(+0.04%)
Jun 16, 2008 26.91 26.91 25.99 26.03 19,771 -0.08(-0.31%)
Jun 13, 2008 25.52 26.11 25.52 26.11 3,210 +1.89(+7.80%)
Jun 12, 2008 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Jun 11, 2008 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Jun 10, 2008 24.22 24.22 24.22 24.22 100 -0.32(-1.30%)
Jun 09, 2008 24.53 24.54 24.53 24.54 200 +1.23(+5.28%)
Jun 06, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Jun 05, 2008 23.31 23.31 23.31 23.31 100 -0.06(-0.26%)
Jun 04, 2008 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Jun 03, 2008 23.42 23.42 23.32 23.37 3,850 -0.41(-1.72%)
Jun 02, 2008 23.78 23.78 23.78 23.78 100 +0.89(+3.89%)
May 30, 2008 22.42 22.89 22.42 22.89 750 +0.23(+1.02%)
May 29, 2008 23.00 23.00 22.66 22.66 6,600 -0.23(-1.00%)
May 28, 2008 22.89 22.89 22.89 22.89 100 -0.16(-0.69%)
May 27, 2008 23.02 23.05 23.02 23.05 1,500 +0.01(+0.04%)
May 26, 2008 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
May 23, 2008 23.04 23.04 23.04 23.04 300 -0.12(-0.52%)
May 22, 2008 23.66 23.66 23.16 23.16 5,600 -0.28(-1.19%)
May 21, 2008 23.45 23.45 23.44 23.44 200 -0.14(-0.59%)
May 20, 2008 23.60 23.60 23.58 23.58 567 +0.20(+0.86%)
May 19, 2008 23.38 23.38 23.38 23.38 200 -0.10(-0.43%)
May 16, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 15, 2008 23.46 23.48 23.46 23.48 2,807 -0.04(-0.17%)
May 14, 2008 23.66 23.66 23.52 23.52 5,250 -0.21(-0.88%)
May 13, 2008 23.73 23.73 23.73 23.73 489 -0.29(-1.22%)
May 12, 2008 24.04 24.04 24.02 24.02 270 -0.10(-0.40%)
May 09, 2008 23.99 24.20 23.99 24.12 400 +0.25(+1.05%)
May 08, 2008 23.86 23.98 23.80 23.87 18,751 +0.16(+0.67%)
May 07, 2008 23.71 23.71 23.71 23.71 400 -0.17(-0.71%)
May 06, 2008 23.88 23.88 23.88 23.88 100 +0.22(+0.93%)
May 05, 2008 23.66 23.66 23.66 23.66 400 +0.16(+0.68%)
May 02, 2008 23.50 23.50 23.50 23.50 200 +0.05(+0.21%)
May 01, 2008 23.45 23.45 23.45 23.45 5,000 -0.10(-0.42%)
Apr 30, 2008 23.55 23.55 23.55 23.55 7,000 -0.38(-1.59%)
Apr 29, 2008 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 28, 2008 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 25, 2008 23.50 23.93 23.50 23.93 6,200 +0.05(+0.21%)
Apr 24, 2008 23.82 23.89 23.82 23.88 10,000 -0.29(-1.20%)
Apr 23, 2008 24.44 24.46 24.17 24.17 21,500 -0.16(-0.66%)
Apr 22, 2008 24.30 24.33 24.30 24.33 2,103 +0.19(+0.79%)
Apr 21, 2008 24.45 24.45 24.14 24.14 2,195 -0.85(-3.40%)
Apr 18, 2008 25.09 25.09 24.96 24.99 2,500 -0.37(-1.46%)
Apr 17, 2008 25.46 25.46 25.36 25.36 200 +0.09(+0.36%)
Apr 16, 2008 25.27 25.27 25.27 25.27 2,000 -0.11(-0.43%)
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.