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, 2012 18.17 18.29 18.09 18.29 13,495 -0.29(-1.56%)
Apr 26, 2012 19.35 18.58 18.58 18.58 200 +0.17(+0.92%)
Apr 25, 2012 17.89 18.41 17.89 18.41 2,425 +0.11(+0.60%)
Apr 24, 2012 18.30 18.30 18.30 18.30 400 +0.20(+1.10%)
Apr 23, 2012 18.03 18.10 18.03 18.10 500 -0.04(-0.22%)
Apr 20, 2012 17.93 18.14 17.92 18.14 673 -0.11(-0.60%)
Apr 19, 2012 18.10 18.71 18.10 18.25 500 -0.17(-0.92%)
Apr 17, 2012 18.46 18.42 18.42 18.42 3,000 -0.11(-0.59%)
Apr 16, 2012 19.24 19.24 18.51 18.53 900 -0.52(-2.73%)
Apr 12, 2012 18.79 19.05 19.05 19.05 400 +0.38(+2.04%)
Apr 11, 2012 18.75 18.80 18.65 18.67 2,500 -0.35(-1.84%)
Apr 10, 2012 18.97 19.02 18.68 19.02 3,173 -0.15(-0.78%)
Apr 09, 2012 18.98 19.17 18.98 19.17 397 -0.34(-1.74%)
Apr 03, 2012 18.98 19.51 19.51 19.51 1,500 -0.06(-0.31%)
Apr 02, 2012 18.57 20.20 18.57 19.57 7,355 +0.80(+4.26%)
Mar 30, 2012 18.50 18.77 18.50 18.77 1,800 +0.21(+1.13%)
Mar 29, 2012 18.58 18.60 18.56 18.56 400 +0.00(+0.00%)
Mar 28, 2012 19.32 19.32 18.56 18.56 2,440 -0.44(-2.32%)
Mar 27, 2012 19.44 19.44 19.00 19.00 600 +0.17(+0.90%)
Mar 26, 2012 19.01 19.34 18.78 18.83 1,671 -0.40(-2.05%)
Mar 23, 2012 19.50 20.00 19.21 19.23 3,498 +0.04(+0.18%)
Mar 21, 2012 19.23 19.19 19.19 19.19 4,000 -0.26(-1.34%)
Mar 20, 2012 19.45 19.45 19.45 19.45 250 +0.04(+0.21%)
Mar 19, 2012 19.43 19.44 19.41 19.41 3,700 -0.01(-0.05%)
Mar 16, 2012 19.52 19.59 19.39 19.42 3,190 -0.14(-0.72%)
Mar 15, 2012 19.11 19.95 19.11 19.56 397 +0.06(+0.31%)
Mar 14, 2012 19.07 19.50 19.07 19.50 1,600 +0.15(+0.78%)
Mar 13, 2012 19.10 19.35 19.03 19.35 1,550 +0.25(+1.31%)
Mar 12, 2012 19.10 19.10 19.10 19.10 300 +0.12(+0.61%)
Mar 09, 2012 19.25 19.25 18.90 18.98 1,875 -0.03(-0.13%)
Mar 08, 2012 18.79 19.22 18.79 19.01 11,812 -0.50(-2.56%)
Mar 07, 2012 19.40 19.51 19.14 19.51 1,683 -0.17(-0.86%)
Mar 06, 2012 19.68 19.68 19.68 19.68 600 +0.16(+0.82%)
Mar 05, 2012 19.28 19.52 19.28 19.52 300 -0.21(-1.06%)
Mar 02, 2012 19.19 19.76 19.19 19.73 3,100 +0.26(+1.34%)
Mar 01, 2012 20.06 20.06 19.18 19.47 6,900 -0.33(-1.67%)
Feb 29, 2012 19.41 20.14 19.41 19.80 2,000 +0.40(+2.06%)
Feb 28, 2012 20.29 20.29 19.40 19.40 1,400 +0.15(+0.81%)
Feb 27, 2012 19.22 19.29 19.12 19.25 6,550 +0.05(+0.23%)
Feb 24, 2012 19.16 19.21 19.11 19.20 23,242 +0.05(+0.26%)
Feb 23, 2012 19.72 20.38 19.15 19.15 9,530 -1.15(-5.67%)
Feb 22, 2012 20.49 20.50 20.06 20.30 33,917 +0.21(+1.05%)
Feb 21, 2012 19.89 20.09 19.60 20.09 60,424 -0.02(-0.10%)
Feb 17, 2012 19.20 20.27 19.15 20.11 7,600 +0.95(+4.96%)
Feb 16, 2012 19.11 19.33 19.11 19.16 11,070 +0.02(+0.10%)
Feb 15, 2012 19.17 19.44 19.11 19.14 14,366 -0.16(-0.83%)
Feb 14, 2012 19.05 19.39 19.05 19.30 24,570 -0.04(-0.21%)
Feb 13, 2012 19.62 19.76 19.15 19.34 7,770 -1.12(-5.47%)
Feb 10, 2012 18.52 20.49 18.52 20.46 237,076 +1.65(+8.77%)
Feb 09, 2012 18.55 18.84 18.55 18.81 3,200 +0.19(+1.02%)
Feb 08, 2012 19.77 19.77 18.62 18.62 1,300 -0.23(-1.22%)
Feb 07, 2012 18.77 18.85 18.77 18.85 16,084 -0.08(-0.45%)
Feb 06, 2012 18.83 18.97 18.83 18.93 1,875 +0.22(+1.17%)
Feb 03, 2012 18.72 18.84 18.70 18.72 1,000 +0.10(+0.52%)
Feb 02, 2012 18.70 18.70 18.62 18.62 1,735 -0.05(-0.27%)
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.