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, 2012 21.05 21.05 20.96 20.96 1,141 +0.03(+0.15%)
Oct 26, 2012 20.93 20.93 20.93 20.93 900 -0.03(-0.15%)
Oct 24, 2012 21.10 20.96 20.96 20.96 1,000 +0.10(+0.48%)
Oct 23, 2012 20.97 21.03 20.73 20.86 11,565 -0.19(-0.90%)
Oct 19, 2012 21.05 21.05 21.05 21.05 235 -0.00(-0.00%)
Oct 18, 2012 21.03 21.07 21.00 21.05 900 +0.17(+0.82%)
Oct 17, 2012 20.81 20.88 20.81 20.88 297 +0.19(+0.90%)
Oct 16, 2012 20.88 20.88 20.67 20.69 865 +0.03(+0.16%)
Oct 15, 2012 20.80 20.80 20.64 20.66 800 -0.26(-1.24%)
Oct 12, 2012 21.11 21.15 20.92 20.92 691 -0.52(-2.43%)
Oct 11, 2012 21.30 21.47 21.30 21.44 7,063 +0.53(+2.55%)
Oct 10, 2012 21.15 21.15 20.90 20.91 5,500 -0.19(-0.91%)
Oct 09, 2012 21.06 21.10 21.06 21.10 2,800 +0.22(+1.05%)
Oct 08, 2012 20.89 21.07 20.88 20.88 1,974 -0.12(-0.55%)
Oct 05, 2012 21.00 21.00 21.00 21.00 270 -0.08(-0.39%)
Oct 04, 2012 21.27 21.36 21.08 21.08 1,102 +0.02(+0.10%)
Oct 03, 2012 20.91 21.11 20.91 21.06 2,690 -0.06(-0.30%)
Oct 02, 2012 21.09 21.12 21.09 21.12 1,600 +0.02(+0.09%)
Oct 01, 2012 21.36 21.36 21.10 21.10 1,641 -0.32(-1.48%)
Sep 28, 2012 21.23 21.42 21.22 21.42 2,368 +0.64(+3.08%)
Sep 27, 2012 20.81 20.83 20.65 20.78 3,054 -0.03(-0.14%)
Sep 26, 2012 21.00 21.00 20.76 20.81 4,530 -0.59(-2.77%)
Sep 25, 2012 21.15 21.40 21.15 21.40 718 +0.14(+0.65%)
Sep 24, 2012 21.26 21.26 21.25 21.26 1,000 -0.14(-0.65%)
Sep 21, 2012 21.37 21.49 21.37 21.40 4,300 +0.17(+0.81%)
Sep 20, 2012 21.44 21.51 21.23 21.23 3,450 -0.37(-1.73%)
Sep 19, 2012 21.40 21.60 21.40 21.60 850 +0.38(+1.80%)
Sep 18, 2012 21.53 21.53 21.22 21.22 8,430 -0.37(-1.71%)
Sep 17, 2012 21.92 21.92 21.54 21.59 11,820 -0.89(-3.94%)
Sep 14, 2012 21.75 22.58 21.75 22.48 5,950 +0.48(+2.16%)
Sep 13, 2012 22.19 22.19 21.96 22.00 3,460 +0.07(+0.32%)
Sep 12, 2012 21.80 22.20 21.80 21.93 4,700 -0.02(-0.09%)
Sep 11, 2012 21.87 22.08 21.84 21.95 9,350 -0.18(-0.81%)
Sep 10, 2012 22.20 22.25 22.13 22.13 4,116 -0.16(-0.72%)
Sep 07, 2012 22.13 22.31 22.13 22.29 3,190 +0.27(+1.22%)
Sep 06, 2012 22.12 22.21 21.99 22.02 19,890 -0.19(-0.85%)
Sep 05, 2012 22.16 22.31 22.16 22.21 1,000 -0.14(-0.63%)
Sep 04, 2012 22.52 22.52 22.25 22.35 1,100 +0.13(+0.59%)
Aug 31, 2012 22.20 22.40 22.17 22.22 5,800 -0.28(-1.24%)
Aug 30, 2012 22.50 22.50 22.50 22.50 1,255 -0.01(-0.05%)
Aug 29, 2012 22.14 22.51 22.12 22.51 10,103 +0.38(+1.72%)
Aug 27, 2012 22.05 22.21 22.00 22.13 4,150 +0.05(+0.23%)
Aug 24, 2012 22.14 22.38 22.08 22.08 3,230 -0.04(-0.18%)
Aug 23, 2012 22.68 22.68 22.12 22.12 12,228 -0.40(-1.78%)
Aug 22, 2012 22.50 22.52 22.36 22.52 10,900 +0.06(+0.27%)
Aug 21, 2012 22.32 22.54 22.32 22.46 3,018 +0.20(+0.90%)
Aug 20, 2012 21.72 22.28 21.72 22.26 19,940 +0.35(+1.60%)
Aug 17, 2012 21.64 22.04 21.64 21.91 19,119 +0.32(+1.48%)
Aug 16, 2012 21.82 21.96 21.53 21.59 8,061 -0.06(-0.28%)
Aug 15, 2012 21.54 22.26 21.47 21.65 11,408 +0.35(+1.64%)
Aug 14, 2012 21.88 21.88 21.30 21.30 5,600 -0.11(-0.50%)
Aug 13, 2012 21.53 21.63 21.00 21.41 20,100 -0.49(-2.26%)
Aug 10, 2012 22.30 22.60 21.89 21.90 31,327 -0.36(-1.63%)
Aug 09, 2012 21.98 22.69 21.96 22.26 5,386 +0.62(+2.89%)
Aug 08, 2012 21.64 21.64 21.64 21.64 200 -0.24(-1.10%)
Aug 07, 2012 21.78 22.36 21.78 21.88 5,623 +0.08(+0.37%)
Aug 06, 2012 21.72 22.18 21.72 21.80 36,247 -0.51(-2.29%)
Aug 03, 2012 22.00 22.63 21.92 22.31 14,214 +0.51(+2.35%)
Aug 02, 2012 22.40 22.40 21.59 21.80 4,675 -0.27(-1.23%)
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.