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 (%)
Nov 30, 2009 17.55 17.56 17.55 17.55 1,805 +0.30(+1.71%)
Nov 25, 2009 17.13 17.25 17.25 17.25 300 +0.18(+1.03%)
Nov 24, 2009 17.08 17.08 17.08 17.08 300 -0.23(-1.34%)
Nov 23, 2009 17.42 17.42 17.15 17.31 7,832 -0.06(-0.34%)
Nov 20, 2009 17.21 17.37 17.21 17.37 850 +0.07(+0.40%)
Nov 19, 2009 17.46 17.46 17.30 17.30 1,207 -0.13(-0.75%)
Nov 18, 2009 17.61 17.80 17.43 17.43 8,300 -0.12(-0.70%)
Nov 17, 2009 17.04 17.68 17.04 17.55 1,347 +0.39(+2.29%)
Nov 16, 2009 16.85 17.16 16.85 17.16 3,480 +0.50(+3.00%)
Nov 12, 2009 16.66 16.66 16.66 16.66 0 -0.34(-2.00%)
Nov 11, 2009 17.00 17.00 17.00 17.00 750 +0.31(+1.86%)
Nov 10, 2009 16.69 16.69 16.69 16.69 1,927 +0.50(+3.09%)
Nov 09, 2009 16.19 16.19 16.19 16.19 180 -0.54(-3.23%)
Nov 06, 2009 16.73 16.73 16.73 16.73 100 -0.27(-1.58%)
Nov 05, 2009 17.00 17.00 17.00 17.00 100 -0.01(-0.06%)
Nov 04, 2009 17.12 17.12 17.01 17.01 5,250 -0.05(-0.29%)
Nov 02, 2009 17.06 17.06 17.06 17.06 0 +0.51(+3.08%)
Oct 30, 2009 16.39 16.73 16.39 16.55 3,528 -0.37(-2.20%)
Oct 27, 2009 16.92 16.92 16.92 16.92 0 -0.02(-0.11%)
Oct 26, 2009 17.70 17.70 16.94 16.94 664 +0.09(+0.53%)
Oct 23, 2009 16.85 16.85 16.85 16.85 1,108 -0.54(-3.11%)
Oct 22, 2009 17.39 17.39 17.39 17.39 900 +0.32(+1.87%)
Oct 21, 2009 16.87 17.07 16.87 17.07 994 +0.40(+2.40%)
Oct 20, 2009 16.71 17.07 16.64 16.67 700 -0.54(-3.17%)
Oct 19, 2009 17.15 17.21 17.15 17.21 562 +0.18(+1.03%)
Oct 15, 2009 17.16 17.04 17.04 17.04 1,300 +0.35(+2.09%)
Oct 14, 2009 17.39 17.39 16.69 16.69 319 -0.04(-0.23%)
Oct 12, 2009 16.73 16.73 16.73 16.73 100 +0.72(+4.50%)
Oct 08, 2009 16.01 16.01 16.01 16.01 0 +0.16(+1.01%)
Oct 06, 2009 15.85 15.85 15.85 15.85 0 -0.28(-1.73%)
Oct 05, 2009 16.08 16.13 16.08 16.13 340 +0.02(+0.15%)
Oct 02, 2009 16.14 16.14 16.11 16.11 6,670 -0.11(-0.71%)
Oct 01, 2009 16.22 16.22 16.22 16.22 1,400 -0.02(-0.12%)
Sep 30, 2009 16.58 16.58 16.24 16.24 800 -0.12(-0.71%)
Sep 29, 2009 15.90 16.38 15.90 16.36 2,572 +0.34(+2.10%)
Sep 28, 2009 16.02 16.02 16.02 16.02 100 +0.27(+1.71%)
Sep 25, 2009 15.80 16.04 15.75 15.75 647 -0.07(-0.44%)
Sep 23, 2009 15.82 15.82 15.82 15.82 1,800 +0.04(+0.25%)
Sep 22, 2009 15.83 15.83 15.72 15.78 500 -0.11(-0.69%)
Sep 21, 2009 15.51 15.91 15.51 15.89 2,700 -0.36(-2.19%)
Sep 18, 2009 15.72 16.25 15.72 16.25 543 +0.26(+1.59%)
Sep 17, 2009 15.99 15.99 15.99 15.99 255 -0.24(-1.45%)
Sep 16, 2009 16.23 16.23 16.23 16.23 130 -0.20(-1.19%)
Sep 15, 2009 16.27 16.42 16.27 16.42 390 +0.66(+4.19%)
Sep 14, 2009 15.76 15.76 15.76 15.76 1,262 -0.07(-0.44%)
Sep 11, 2009 15.59 16.16 15.59 15.83 893 +0.21(+1.34%)
Sep 09, 2009 15.54 15.62 15.62 15.62 2,700 +0.12(+0.79%)
Sep 08, 2009 16.03 16.03 15.50 15.50 518 -0.25(-1.61%)
Sep 04, 2009 15.75 15.75 15.75 15.75 300 -0.13(-0.82%)
Sep 03, 2009 16.07 16.63 15.88 15.88 1,156 -0.75(-4.51%)
Sep 01, 2009 16.63 16.63 16.63 16.63 0 -0.18(-1.07%)
Aug 31, 2009 16.81 16.81 16.81 16.81 291 +0.08(+0.48%)
Aug 28, 2009 16.73 16.73 16.73 16.73 150 +0.14(+0.82%)
Aug 27, 2009 16.62 16.62 16.59 16.59 300 +0.16(+1.00%)
Aug 26, 2009 16.38 16.43 16.36 16.43 2,000 +0.03(+0.18%)
Aug 24, 2009 16.25 16.40 16.40 16.40 1,000 +0.17(+1.05%)
Aug 21, 2009 16.38 16.49 16.23 16.23 1,181 -0.02(-0.12%)
Aug 20, 2009 16.25 16.25 16.25 16.25 1,000 +0.03(+0.18%)
Aug 19, 2009 16.22 16.22 16.22 16.22 1,000 +0.02(+0.11%)
Aug 18, 2009 16.16 16.20 16.16 16.20 700 +0.00(+0.01%)
Aug 17, 2009 16.21 16.25 16.02 16.20 773 -0.54(-3.23%)
Aug 14, 2009 16.74 16.74 16.74 16.74 293 -0.06(-0.36%)
Aug 13, 2009 17.21 17.21 16.78 16.80 6,355 -0.17(-1.00%)
Aug 12, 2009 16.57 16.97 16.57 16.97 850 +0.17(+1.01%)
Aug 11, 2009 16.70 16.80 16.70 16.80 3,956 +0.16(+0.96%)
Aug 06, 2009 16.70 16.64 16.64 16.64 3,600 -0.06(-0.36%)
Aug 05, 2009 16.86 16.88 16.70 16.70 1,600 -0.15(-0.89%)
Aug 04, 2009 16.85 16.85 16.85 16.85 2,000 -0.11(-0.65%)
Aug 03, 2009 16.75 16.96 16.75 16.96 7,400 +0.64(+3.92%)
Jul 31, 2009 16.29 16.32 16.29 16.32 450 +0.16(+1.00%)
Jul 30, 2009 15.79 16.16 15.78 16.16 1,750 +1.26(+8.45%)
Jul 29, 2009 15.76 15.76 14.90 14.90 1,150 -0.85(-5.40%)
Jul 28, 2009 15.69 15.75 15.69 15.75 1,850 +0.06(+0.38%)
Jul 27, 2009 15.69 15.69 15.69 15.69 1,000 -0.02(-0.12%)
Jul 24, 2009 15.71 15.71 15.71 15.71 622 +0.14(+0.89%)
Jul 22, 2009 15.48 15.57 15.57 15.57 2,000 +0.05(+0.32%)
Jul 21, 2009 15.83 15.84 15.52 15.52 3,600 -0.35(-2.21%)
Jul 14, 2009 15.89 15.87 15.87 15.87 2,500 +0.33(+2.12%)
Jul 13, 2009 15.60 15.60 15.54 15.54 200 +0.28(+1.86%)
Jul 10, 2009 15.37 15.37 15.26 15.26 578 -0.15(-1.00%)
Jul 07, 2009 15.41 15.41 15.41 15.41 0 -0.79(-4.88%)
Jul 02, 2009 16.20 16.20 16.20 16.20 200 -0.20(-1.22%)
Jul 01, 2009 16.40 16.40 16.40 16.40 1,600 -0.37(-2.21%)
Jun 30, 2009 16.77 16.77 16.77 16.77 300 -0.01(-0.06%)
Jun 29, 2009 16.88 16.88 16.78 16.78 205 +0.03(+0.15%)
Jun 25, 2009 16.75 16.75 16.75 16.75 0 +0.01(+0.09%)
Jun 23, 2009 16.74 16.74 16.74 16.74 0 -0.08(-0.50%)
Jun 19, 2009 16.79 16.82 16.82 16.82 4,000 -0.34(-1.96%)
Jun 18, 2009 16.94 17.16 16.94 17.16 2,000 +0.19(+1.12%)
Jun 17, 2009 16.73 17.01 16.73 16.97 6,000 -0.02(-0.12%)
Jun 16, 2009 16.92 16.99 16.92 16.99 4,300 -0.82(-4.60%)
Jun 12, 2009 17.74 17.81 17.81 17.81 1,600 -0.24(-1.33%)
Jun 11, 2009 18.03 18.05 17.90 18.05 746 +0.12(+0.67%)
Jun 10, 2009 17.93 17.93 17.93 17.93 150 +0.01(+0.07%)
Jun 09, 2009 17.92 17.92 17.92 17.92 100 +0.23(+1.28%)
Jun 08, 2009 17.69 17.69 17.69 17.69 100 -0.46(-2.51%)
Jun 05, 2009 18.25 18.25 17.96 18.15 7,309 -0.03(-0.19%)
Jun 04, 2009 18.18 18.18 18.18 18.18 2,400 +0.59(+3.35%)
Jun 03, 2009 18.25 18.25 17.59 17.59 1,078 -1.10(-5.88%)
Jun 02, 2009 18.50 18.69 18.50 18.69 1,286 +0.02(+0.09%)
Jun 01, 2009 18.19 18.70 18.19 18.67 3,616 +0.47(+2.60%)
May 29, 2009 18.23 18.25 18.20 18.20 1,000 +0.52(+2.94%)
May 28, 2009 18.31 18.31 17.68 17.68 300 -0.48(-2.63%)
May 27, 2009 18.30 18.30 17.69 18.16 5,377 -0.03(-0.18%)
May 26, 2009 18.25 18.25 18.19 18.19 2,187 +0.11(+0.61%)
May 22, 2009 18.08 18.08 17.82 18.08 1,737 +0.38(+2.15%)
May 20, 2009 17.45 17.70 17.70 17.70 1,700 +0.25(+1.43%)
May 18, 2009 17.35 17.45 16.59 17.45 2,900 +0.11(+0.66%)
May 15, 2009 17.55 17.55 17.34 17.34 200 +0.52(+3.07%)
May 14, 2009 16.82 16.82 16.82 16.82 0 -0.55(-3.17%)
May 12, 2009 17.37 17.37 17.37 17.37 0 +0.10(+0.58%)
May 08, 2009 17.53 17.27 17.27 17.27 300 +0.41(+2.41%)
May 07, 2009 17.51 17.51 16.86 16.86 1,650 -0.04(-0.22%)
May 06, 2009 16.90 16.90 16.90 16.90 1,036 +0.00(+0.00%)
May 05, 2009 16.90 16.90 16.90 16.90 757 +0.03(+0.20%)
May 01, 2009 16.87 16.87 16.87 16.87 200 +0.40(+2.40%)
Apr 30, 2009 16.47 16.47 16.47 16.47 1,500 +0.10(+0.59%)
Apr 29, 2009 15.92 16.47 15.92 16.37 5,920 +0.37(+2.33%)
Apr 27, 2009 15.00 16.00 16.00 16.00 11,700 +0.04(+0.25%)
Apr 23, 2009 15.96 15.96 15.96 15.96 0 +0.26(+1.66%)
Apr 21, 2009 15.73 15.70 15.70 15.70 2,100 +0.28(+1.80%)
Apr 20, 2009 15.32 15.48 15.32 15.42 2,071 -0.48(-3.02%)
Apr 16, 2009 15.90 15.90 15.90 15.90 2,100 -0.02(-0.13%)
Apr 15, 2009 15.85 15.97 15.73 15.92 9,105 -0.23(-1.41%)
Apr 14, 2009 16.11 16.17 16.11 16.15 3,140 +0.31(+1.96%)
Apr 13, 2009 15.84 15.84 15.84 15.84 100 +0.19(+1.24%)
Apr 09, 2009 15.98 15.98 15.65 15.65 1,600 +0.06(+0.36%)
Apr 08, 2009 15.59 15.59 15.59 15.59 250 -0.21(-1.32%)
Apr 07, 2009 15.97 16.00 15.80 15.80 3,058 -0.19(-1.21%)
Apr 06, 2009 15.99 16.16 15.93 15.99 4,691 -0.25(-1.53%)
Apr 03, 2009 16.24 16.24 16.20 16.24 1,854 +0.02(+0.12%)
Apr 02, 2009 16.01 16.22 16.01 16.22 7,412 +0.37(+2.33%)
Apr 01, 2009 15.85 15.85 15.85 15.85 250 +0.41(+2.66%)
Mar 30, 2009 15.27 15.44 15.44 15.44 7,000 -0.23(-1.47%)
Mar 26, 2009 15.53 15.74 15.53 15.67 5,924 -0.35(-2.19%)
Mar 24, 2009 16.02 16.02 16.02 16.02 0 -0.08(-0.50%)
Mar 23, 2009 16.63 16.63 16.10 16.10 5,825 +0.00(+0.00%)
Mar 20, 2009 16.10 16.13 16.10 16.10 1,000 -0.01(-0.08%)
Mar 19, 2009 16.10 16.35 16.10 16.11 1,254 +0.69(+4.49%)
Mar 18, 2009 15.42 15.42 15.42 15.42 1,117 -0.13(-0.84%)
Mar 16, 2009 15.43 15.55 15.55 15.55 300 +0.08(+0.52%)
Mar 13, 2009 15.47 15.47 15.47 15.47 0 +0.44(+2.94%)
Mar 12, 2009 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Mar 11, 2009 15.02 15.03 15.02 15.03 700 +0.11(+0.72%)
Mar 06, 2009 14.89 14.92 14.92 14.92 1,900 +0.14(+0.95%)
Mar 05, 2009 14.78 14.78 14.78 14.78 198 -0.35(-2.31%)
Mar 04, 2009 14.90 15.23 14.90 15.13 1,255 +0.25(+1.68%)
Mar 02, 2009 14.88 14.88 14.88 14.88 500 -0.56(-3.63%)
Feb 27, 2009 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Feb 26, 2009 15.44 15.44 15.44 15.44 227 -0.13(-0.83%)
Feb 25, 2009 15.56 15.57 15.56 15.57 3,826 +0.23(+1.50%)
Feb 24, 2009 15.16 15.34 15.16 15.34 3,100 +0.02(+0.13%)
Feb 23, 2009 15.32 15.32 15.32 15.32 500 +0.22(+1.46%)
Feb 20, 2009 15.10 15.10 15.10 15.10 500 -0.05(-0.33%)
Feb 19, 2009 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Feb 18, 2009 15.15 15.15 15.15 15.15 100 -0.23(-1.48%)
Feb 17, 2009 15.47 15.47 15.38 15.38 1,994 -0.65(-4.07%)
Feb 13, 2009 15.89 16.03 15.89 16.03 2,768 +0.05(+0.31%)
Feb 12, 2009 15.99 16.09 15.98 15.98 789 -0.12(-0.75%)
Feb 11, 2009 16.28 16.28 15.99 16.10 2,700 +0.05(+0.31%)
Feb 10, 2009 16.46 16.46 16.05 16.05 297 -0.44(-2.67%)
Feb 09, 2009 16.49 16.49 16.49 16.49 1,000 +0.13(+0.79%)
Feb 06, 2009 16.32 16.36 16.32 16.36 766 +0.21(+1.30%)
Feb 05, 2009 16.15 16.15 16.15 16.15 300 +0.43(+2.74%)
Feb 04, 2009 15.79 15.83 15.70 15.72 6,300 +0.00(+0.00%)
Feb 03, 2009 15.84 15.86 15.72 15.72 6,997 -0.27(-1.69%)
Feb 02, 2009 15.99 16.09 15.99 15.99 1,900 -0.36(-2.20%)
Jan 30, 2009 16.50 16.50 16.29 16.35 0 +0.02(+0.12%)
Jan 29, 2009 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jan 28, 2009 16.33 16.33 16.33 16.33 250 +0.01(+0.06%)
Jan 22, 2009 16.32 16.32 16.32 16.32 0 +0.00(+0.00%)
Jan 21, 2009 16.32 16.32 16.32 16.32 105 -0.22(-1.33%)
Jan 20, 2009 16.24 16.54 16.24 16.54 500 +0.54(+3.37%)
Jan 16, 2009 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jan 15, 2009 15.87 16.17 15.84 16.00 900 +0.01(+0.06%)
Jan 14, 2009 15.83 16.14 15.83 15.99 1,070 -0.10(-0.62%)
Jan 13, 2009 15.85 16.51 15.85 16.09 5,040 -0.02(-0.12%)
Jan 12, 2009 17.06 17.06 16.10 16.11 18,008 -1.09(-6.34%)
Jan 09, 2009 16.73 17.23 16.73 17.20 10,200 +0.31(+1.84%)
Jan 08, 2009 16.79 17.16 16.79 16.89 5,300 -0.04(-0.24%)
Jan 07, 2009 17.36 17.36 16.93 16.93 782 -0.71(-4.02%)
Jan 06, 2009 17.46 17.64 17.46 17.64 5,514 +0.00(+0.00%)
Jan 05, 2009 17.15 17.64 16.78 17.64 6,842 +0.32(+1.82%)
Jan 02, 2009 21.99 21.99 16.76 17.32 0 -1.73(-9.10%)
Jan 01, 2009 16.51 20.04 16.37 19.06 0 +0.00(+0.00%)
Dec 31, 2008 16.51 20.04 16.37 19.06 17,650 +2.45(+14.75%)
Dec 30, 2008 16.31 17.71 16.31 16.61 20,807 -0.40(-2.35%)
Dec 29, 2008 16.88 17.52 16.27 17.01 8,959 +0.19(+1.13%)
Dec 26, 2008 16.43 16.82 16.39 16.82 4,896 +0.77(+4.80%)
Dec 24, 2008 16.05 16.05 16.05 16.05 600 -0.19(-1.17%)
Dec 23, 2008 16.24 16.24 16.24 16.24 900 +0.18(+1.12%)
Dec 22, 2008 15.85 16.39 15.73 16.06 3,850 -0.13(-0.80%)
Dec 19, 2008 15.83 25.84 15.68 16.19 4,669 +0.34(+2.14%)
Dec 18, 2008 16.18 16.53 15.50 15.85 3,578 -0.40(-2.46%)
Dec 17, 2008 15.95 16.48 15.90 16.25 11,035 +0.29(+1.79%)
Dec 16, 2008 15.32 15.96 15.28 15.96 1,700 +0.56(+3.66%)
Dec 13, 2008 15.40 15.40 15.40 0 +0.00(+0.00%)
Dec 12, 2008 14.97 16.34 14.97 15.40 22,641 +0.09(+0.59%)
Dec 11, 2008 15.30 15.31 15.30 15.31 1,167 +0.33(+2.20%)
Dec 10, 2008 14.60 15.13 14.55 14.98 1,256 +0.41(+2.84%)
Dec 09, 2008 14.42 15.00 14.42 14.57 2,679 +0.12(+0.81%)
Dec 08, 2008 14.46 14.46 14.45 14.45 300 -0.02(-0.14%)
Dec 05, 2008 14.07 14.86 13.72 14.47 15,517 +0.23(+1.64%)
Dec 04, 2008 14.66 14.66 14.21 14.24 400 -0.79(-5.28%)
Dec 03, 2008 15.00 15.03 15.00 15.03 5,900 +0.06(+0.40%)
Dec 02, 2008 14.97 14.97 14.97 14.97 1,000 -0.42(-2.73%)
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.