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 (%)
Feb 27, 2009 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Feb 26, 2009 15.44 15.44 15.44 15.44 227 -0.13(-0.83%)
Feb 25, 2009 15.56 15.57 15.56 15.57 3,826 +0.23(+1.50%)
Feb 24, 2009 15.16 15.34 15.16 15.34 3,100 +0.02(+0.13%)
Feb 23, 2009 15.32 15.32 15.32 15.32 500 +0.22(+1.46%)
Feb 20, 2009 15.10 15.10 15.10 15.10 500 -0.05(-0.33%)
Feb 19, 2009 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Feb 18, 2009 15.15 15.15 15.15 15.15 100 -0.23(-1.48%)
Feb 17, 2009 15.47 15.47 15.38 15.38 1,994 -0.65(-4.07%)
Feb 13, 2009 15.89 16.03 15.89 16.03 2,768 +0.05(+0.31%)
Feb 12, 2009 15.99 16.09 15.98 15.98 789 -0.12(-0.75%)
Feb 11, 2009 16.28 16.28 15.99 16.10 2,700 +0.05(+0.31%)
Feb 10, 2009 16.46 16.46 16.05 16.05 297 -0.44(-2.67%)
Feb 09, 2009 16.49 16.49 16.49 16.49 1,000 +0.13(+0.79%)
Feb 06, 2009 16.32 16.36 16.32 16.36 766 +0.21(+1.30%)
Feb 05, 2009 16.15 16.15 16.15 16.15 300 +0.43(+2.74%)
Feb 04, 2009 15.79 15.83 15.70 15.72 6,300 +0.00(+0.00%)
Feb 03, 2009 15.84 15.86 15.72 15.72 6,997 -0.27(-1.69%)
Feb 02, 2009 15.99 16.09 15.99 15.99 1,900 -0.36(-2.20%)
Jan 30, 2009 16.50 16.50 16.29 16.35 0 +0.02(+0.12%)
Jan 29, 2009 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jan 28, 2009 16.33 16.33 16.33 16.33 250 +0.01(+0.06%)
Jan 22, 2009 16.32 16.32 16.32 16.32 0 +0.00(+0.00%)
Jan 21, 2009 16.32 16.32 16.32 16.32 105 -0.22(-1.33%)
Jan 20, 2009 16.24 16.54 16.24 16.54 500 +0.54(+3.37%)
Jan 16, 2009 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jan 15, 2009 15.87 16.17 15.84 16.00 900 +0.01(+0.06%)
Jan 14, 2009 15.83 16.14 15.83 15.99 1,070 -0.10(-0.62%)
Jan 13, 2009 15.85 16.51 15.85 16.09 5,040 -0.02(-0.12%)
Jan 12, 2009 17.06 17.06 16.10 16.11 18,008 -1.09(-6.34%)
Jan 09, 2009 16.73 17.23 16.73 17.20 10,200 +0.31(+1.84%)
Jan 08, 2009 16.79 17.16 16.79 16.89 5,300 -0.04(-0.24%)
Jan 07, 2009 17.36 17.36 16.93 16.93 782 -0.71(-4.02%)
Jan 06, 2009 17.46 17.64 17.46 17.64 5,514 +0.00(+0.00%)
Jan 05, 2009 17.15 17.64 16.78 17.64 6,842 +0.32(+1.82%)
Jan 02, 2009 21.99 21.99 16.76 17.32 0 -1.73(-9.10%)
Jan 01, 2009 16.51 20.04 16.37 19.06 0 +0.00(+0.00%)
Dec 31, 2008 16.51 20.04 16.37 19.06 17,650 +2.45(+14.75%)
Dec 30, 2008 16.31 17.71 16.31 16.61 20,807 -0.40(-2.35%)
Dec 29, 2008 16.88 17.52 16.27 17.01 8,959 +0.19(+1.13%)
Dec 26, 2008 16.43 16.82 16.39 16.82 4,896 +0.77(+4.80%)
Dec 24, 2008 16.05 16.05 16.05 16.05 600 -0.19(-1.17%)
Dec 23, 2008 16.24 16.24 16.24 16.24 900 +0.18(+1.12%)
Dec 22, 2008 15.85 16.39 15.73 16.06 3,850 -0.13(-0.80%)
Dec 19, 2008 15.83 25.84 15.68 16.19 4,669 +0.34(+2.14%)
Dec 18, 2008 16.18 16.53 15.50 15.85 3,578 -0.40(-2.46%)
Dec 17, 2008 15.95 16.48 15.90 16.25 11,035 +0.29(+1.79%)
Dec 16, 2008 15.32 15.96 15.28 15.96 1,700 +0.56(+3.66%)
Dec 13, 2008 15.40 15.40 15.40 0 +0.00(+0.00%)
Dec 12, 2008 14.97 16.34 14.97 15.40 22,641 +0.09(+0.59%)
Dec 11, 2008 15.30 15.31 15.30 15.31 1,167 +0.33(+2.20%)
Dec 10, 2008 14.60 15.13 14.55 14.98 1,256 +0.41(+2.84%)
Dec 09, 2008 14.42 15.00 14.42 14.57 2,679 +0.12(+0.81%)
Dec 08, 2008 14.46 14.46 14.45 14.45 300 -0.02(-0.14%)
Dec 05, 2008 14.07 14.86 13.72 14.47 15,517 +0.23(+1.64%)
Dec 04, 2008 14.66 14.66 14.21 14.24 400 -0.79(-5.28%)
Dec 03, 2008 15.00 15.03 15.00 15.03 5,900 +0.06(+0.40%)
Dec 02, 2008 14.97 14.97 14.97 14.97 1,000 -0.42(-2.73%)
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.