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 (%)
Apr 30, 2010 14.66 14.85 14.66 14.81 2,362 +0.16(+1.09%)
Apr 29, 2010 14.59 14.74 14.63 14.65 3,809 +0.13(+0.90%)
Apr 28, 2010 14.52 14.52 14.52 14.52 600 +0.03(+0.21%)
Apr 27, 2010 14.49 14.49 14.45 14.49 1,000 -0.11(-0.75%)
Apr 26, 2010 14.98 14.98 14.60 14.60 2,000 -0.27(-1.82%)
Apr 23, 2010 15.05 15.06 14.87 14.87 20,738 -0.20(-1.33%)
Apr 22, 2010 15.07 15.07 15.07 15.07 1,000 +0.02(+0.13%)
Apr 21, 2010 13.87 15.12 13.87 15.05 2,560 +0.01(+0.07%)
Apr 19, 2010 15.04 15.04 15.04 15.04 0 +0.19(+1.28%)
Apr 16, 2010 15.01 15.03 14.82 14.85 4,400 -0.25(-1.62%)
Apr 15, 2010 14.98 15.10 14.98 15.10 3,547 +0.10(+0.63%)
Apr 14, 2010 15.11 15.12 14.97 15.00 8,403 +0.22(+1.49%)
Apr 13, 2010 14.78 14.93 14.69 14.78 12,609 +0.10(+0.68%)
Apr 12, 2010 14.70 14.70 14.63 14.68 7,049 +0.07(+0.48%)
Apr 09, 2010 14.58 14.61 14.51 14.61 5,785 -0.10(-0.68%)
Apr 08, 2010 14.80 14.80 14.68 14.71 2,952 +0.07(+0.48%)
Apr 07, 2010 14.48 14.76 14.48 14.64 4,235 +0.21(+1.45%)
Apr 06, 2010 14.49 14.49 14.41 14.43 6,068 +0.00(+0.00%)
Apr 05, 2010 15.00 15.00 14.43 14.43 2,157 -0.48(-3.22%)
Mar 30, 2010 14.91 14.91 14.91 14.91 100 +0.10(+0.68%)
Mar 29, 2010 14.83 14.87 14.81 14.81 300 +0.16(+1.09%)
Mar 26, 2010 14.63 14.65 14.58 14.65 5,564 +0.02(+0.14%)
Mar 25, 2010 14.86 14.88 14.60 14.63 5,126 -0.33(-2.21%)
Mar 24, 2010 15.11 15.11 14.80 14.96 2,700 -0.04(-0.27%)
Mar 23, 2010 15.10 15.10 15.00 15.00 2,261 -0.38(-2.47%)
Mar 19, 2010 15.38 15.38 15.38 15.38 0 +0.01(+0.07%)
Mar 18, 2010 15.27 15.37 15.27 15.37 1,300 +0.07(+0.46%)
Mar 17, 2010 15.30 15.30 15.30 15.30 200 +0.18(+1.19%)
Mar 16, 2010 15.15 15.22 15.12 15.12 2,656 -0.11(-0.72%)
Mar 15, 2010 15.23 15.23 15.23 15.23 164 -0.02(-0.13%)
Mar 12, 2010 15.25 15.25 15.25 15.25 400 +0.09(+0.59%)
Mar 11, 2010 15.18 15.21 15.16 15.16 1,531 -0.45(-2.88%)
Mar 10, 2010 15.61 15.61 15.58 15.61 1,700 +0.01(+0.06%)
Mar 09, 2010 15.66 15.66 15.54 15.60 5,200 -0.28(-1.76%)
Mar 08, 2010 15.79 15.88 15.79 15.88 1,400 +0.00(+0.00%)
Mar 05, 2010 15.91 15.91 15.88 15.88 1,916 +0.25(+1.60%)
Mar 04, 2010 15.63 15.63 15.63 15.63 100 -0.39(-2.44%)
Mar 02, 2010 16.01 16.02 16.02 16.02 700 -0.42(-2.55%)
Feb 26, 2010 16.44 16.44 16.44 16.44 300 +0.16(+0.98%)
Feb 25, 2010 16.28 16.28 16.28 16.28 600 -0.17(-1.03%)
Feb 23, 2010 16.45 16.45 16.45 16.45 600 -0.18(-1.08%)
Feb 22, 2010 16.46 16.63 16.46 16.63 1,905 +0.12(+0.73%)
Feb 18, 2010 16.60 16.51 16.51 16.51 9,600 -0.09(-0.54%)
Feb 17, 2010 16.60 16.60 16.60 16.60 1,000 -0.30(-1.77%)
Feb 16, 2010 16.74 16.94 16.74 16.90 3,212 +0.35(+2.11%)
Feb 12, 2010 15.97 16.55 16.55 16.55 500 -0.13(-0.78%)
Feb 11, 2010 15.07 16.68 15.07 16.68 334 +0.12(+0.72%)
Feb 10, 2010 15.69 16.58 15.69 16.56 4,844 -0.18(-1.07%)
Feb 08, 2010 16.04 16.74 16.74 16.74 6,200 +1.17(+7.49%)
Feb 05, 2010 15.50 15.57 15.50 15.57 580 -2.05(-11.64%)
Feb 04, 2010 16.39 17.63 16.35 17.63 2,632 +0.91(+5.43%)
Feb 03, 2010 16.49 16.72 16.49 16.72 2,038 -0.14(-0.84%)
Feb 02, 2010 16.64 16.86 16.60 16.86 1,119 +0.33(+2.00%)
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.