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, 2010 18.50 18.84 18.45 18.45 2,025 -0.04(-0.22%)
Nov 24, 2010 18.49 18.49 18.49 18.49 0 +0.27(+1.48%)
Nov 23, 2010 17.73 18.22 17.56 18.22 2,937 +0.17(+0.94%)
Nov 22, 2010 18.00 18.05 17.95 18.05 4,200 +0.04(+0.24%)
Nov 19, 2010 17.93 18.01 17.93 18.01 470 -0.69(-3.71%)
Nov 18, 2010 19.40 19.66 18.55 18.70 3,200 +0.75(+4.17%)
Nov 17, 2010 17.94 18.15 17.90 17.95 7,100 +0.15(+0.85%)
Nov 16, 2010 18.57 18.57 17.80 17.80 10,750 -0.94(-5.02%)
Nov 15, 2010 18.34 18.99 18.34 18.74 19,163 +0.19(+1.02%)
Nov 12, 2010 19.10 19.45 18.35 18.55 6,850 -1.68(-8.30%)
Nov 11, 2010 20.31 20.39 19.74 20.23 9,083 -0.27(-1.32%)
Nov 10, 2010 20.59 20.59 20.28 20.50 1,626 -0.05(-0.24%)
Nov 09, 2010 20.87 21.58 20.55 20.55 33,405 +0.11(+0.55%)
Nov 08, 2010 20.40 20.50 20.30 20.44 1,862 +0.01(+0.04%)
Nov 05, 2010 20.35 20.43 20.08 20.43 13,625 +0.03(+0.15%)
Nov 04, 2010 20.33 20.40 20.18 20.40 5,020 +0.52(+2.62%)
Nov 03, 2010 19.93 19.94 19.45 19.88 1,628 +0.20(+0.99%)
Nov 02, 2010 19.76 19.84 19.62 19.68 4,950 +0.08(+0.43%)
Nov 01, 2010 19.47 19.63 19.47 19.60 850 -0.18(-0.91%)
Oct 28, 2010 19.54 19.78 19.78 19.78 3,500 +0.27(+1.38%)
Oct 27, 2010 19.40 19.51 19.40 19.51 1,800 +0.52(+2.74%)
Oct 25, 2010 18.99 18.99 18.99 18.99 500 +0.25(+1.33%)
Oct 22, 2010 19.13 19.13 18.74 18.74 2,745 -0.25(-1.34%)
Oct 21, 2010 19.06 19.07 18.89 18.99 550 -0.03(-0.14%)
Oct 20, 2010 19.00 19.32 18.88 19.02 3,600 +0.43(+2.31%)
Oct 19, 2010 18.59 18.59 18.59 18.59 700 -0.08(-0.43%)
Oct 18, 2010 18.92 18.92 18.67 18.67 366 -0.02(-0.11%)
Oct 15, 2010 18.81 18.89 18.69 18.69 1,450 -0.35(-1.84%)
Oct 14, 2010 19.00 19.04 18.84 19.04 4,580 +0.22(+1.17%)
Oct 13, 2010 19.13 19.14 18.74 18.82 7,463 -0.32(-1.67%)
Oct 12, 2010 19.43 19.43 18.57 19.14 2,544 +0.50(+2.68%)
Oct 11, 2010 19.27 19.44 18.45 18.64 7,988 -0.30(-1.58%)
Oct 08, 2010 18.94 18.94 17.38 18.94 13,150 +1.92(+11.28%)
Oct 06, 2010 17.92 17.02 17.02 17.02 2,800 -0.04(-0.23%)
Oct 05, 2010 16.83 17.07 16.83 17.06 3,700 +0.46(+2.77%)
Oct 04, 2010 15.99 17.31 15.90 16.60 4,531 -0.33(-1.95%)
Oct 01, 2010 16.93 16.93 16.93 16.93 400 -0.19(-1.11%)
Sep 29, 2010 17.23 17.12 17.12 17.12 700 -0.68(-3.82%)
Sep 28, 2010 17.78 17.80 17.59 17.80 1,154 +0.02(+0.11%)
Sep 27, 2010 18.25 18.25 17.48 17.78 1,550 -0.17(-0.95%)
Sep 24, 2010 17.49 17.95 17.21 17.95 1,000 +0.69(+4.00%)
Sep 23, 2010 17.26 17.26 17.26 17.26 100 -0.15(-0.86%)
Sep 22, 2010 16.76 17.41 16.76 17.41 3,200 -0.09(-0.51%)
Sep 20, 2010 17.18 17.50 17.50 17.50 8,000 +0.76(+4.54%)
Sep 17, 2010 16.74 16.74 16.64 16.74 716 -0.27(-1.59%)
Sep 15, 2010 17.29 17.29 16.97 17.01 9,278 -0.22(-1.28%)
Sep 14, 2010 17.00 17.31 17.00 17.23 7,892 +0.20(+1.16%)
Sep 13, 2010 16.98 17.03 16.91 17.03 4,500 +0.30(+1.81%)
Sep 10, 2010 16.73 16.73 16.72 16.73 619 +0.06(+0.36%)
Sep 09, 2010 16.71 16.76 16.55 16.67 5,000 +0.21(+1.28%)
Sep 07, 2010 16.77 16.46 16.46 16.46 600 -0.03(-0.18%)
Sep 03, 2010 16.19 16.49 16.19 16.49 5,900 +0.31(+1.92%)
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.