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 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%)
Sep 02, 2010 15.89 16.18 15.89 16.18 1,318 +0.29(+1.83%)
Aug 30, 2010 15.89 15.89 15.89 15.89 1,700 +0.09(+0.57%)
Aug 27, 2010 15.80 15.86 15.66 15.80 1,200 +0.26(+1.66%)
Aug 26, 2010 15.51 15.55 15.46 15.54 2,036 +0.03(+0.20%)
Aug 25, 2010 15.52 15.52 15.51 15.51 2,400 -0.17(-1.08%)
Aug 23, 2010 15.70 15.68 15.68 15.68 700 +0.00(+0.00%)
Aug 20, 2010 15.70 15.98 15.64 15.68 2,296 -0.02(-0.13%)
Aug 19, 2010 15.82 15.90 15.70 15.70 1,700 -0.14(-0.88%)
Aug 18, 2010 15.79 15.94 15.79 15.84 5,103 +0.25(+1.60%)
Aug 17, 2010 15.58 15.59 15.58 15.59 1,000 -0.15(-0.95%)
Aug 16, 2010 15.74 15.74 15.74 15.74 463 +0.09(+0.58%)
Aug 13, 2010 15.65 15.93 15.64 15.65 1,620 +0.07(+0.45%)
Aug 12, 2010 15.50 15.58 15.50 15.58 808 +0.13(+0.84%)
Aug 11, 2010 15.38 15.75 15.35 15.45 3,950 -0.05(-0.32%)
Aug 10, 2010 15.56 15.62 15.50 15.50 1,385 -0.01(-0.06%)
Aug 09, 2010 15.76 15.76 15.51 15.51 2,683 -0.09(-0.58%)
Aug 06, 2010 15.60 16.05 15.55 15.60 11,405 -0.17(-1.08%)
Aug 05, 2010 16.19 17.10 15.77 15.77 2,152 -0.11(-0.69%)
Aug 04, 2010 15.73 15.88 15.69 15.88 4,200 +0.36(+2.32%)
Aug 03, 2010 15.55 15.55 15.39 15.52 3,552 +0.03(+0.19%)
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.