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 (%)
Aug 31, 2009 16.81 16.81 16.81 16.81 291 +0.08(+0.48%)
Aug 28, 2009 16.73 16.73 16.73 16.73 150 +0.14(+0.82%)
Aug 27, 2009 16.62 16.62 16.59 16.59 300 +0.16(+1.00%)
Aug 26, 2009 16.38 16.43 16.36 16.43 2,000 +0.03(+0.18%)
Aug 24, 2009 16.25 16.40 16.40 16.40 1,000 +0.17(+1.05%)
Aug 21, 2009 16.38 16.49 16.23 16.23 1,181 -0.02(-0.12%)
Aug 20, 2009 16.25 16.25 16.25 16.25 1,000 +0.03(+0.18%)
Aug 19, 2009 16.22 16.22 16.22 16.22 1,000 +0.02(+0.11%)
Aug 18, 2009 16.16 16.20 16.16 16.20 700 +0.00(+0.01%)
Aug 17, 2009 16.21 16.25 16.02 16.20 773 -0.54(-3.23%)
Aug 14, 2009 16.74 16.74 16.74 16.74 293 -0.06(-0.36%)
Aug 13, 2009 17.21 17.21 16.78 16.80 6,355 -0.17(-1.00%)
Aug 12, 2009 16.57 16.97 16.57 16.97 850 +0.17(+1.01%)
Aug 11, 2009 16.70 16.80 16.70 16.80 3,956 +0.16(+0.96%)
Aug 06, 2009 16.70 16.64 16.64 16.64 3,600 -0.06(-0.36%)
Aug 05, 2009 16.86 16.88 16.70 16.70 1,600 -0.15(-0.89%)
Aug 04, 2009 16.85 16.85 16.85 16.85 2,000 -0.11(-0.65%)
Aug 03, 2009 16.75 16.96 16.75 16.96 7,400 +0.64(+3.92%)
Jul 31, 2009 16.29 16.32 16.29 16.32 450 +0.16(+1.00%)
Jul 30, 2009 15.79 16.16 15.78 16.16 1,750 +1.26(+8.45%)
Jul 29, 2009 15.76 15.76 14.90 14.90 1,150 -0.85(-5.40%)
Jul 28, 2009 15.69 15.75 15.69 15.75 1,850 +0.06(+0.38%)
Jul 27, 2009 15.69 15.69 15.69 15.69 1,000 -0.02(-0.12%)
Jul 24, 2009 15.71 15.71 15.71 15.71 622 +0.14(+0.89%)
Jul 22, 2009 15.48 15.57 15.57 15.57 2,000 +0.05(+0.32%)
Jul 21, 2009 15.83 15.84 15.52 15.52 3,600 -0.35(-2.21%)
Jul 14, 2009 15.89 15.87 15.87 15.87 2,500 +0.33(+2.12%)
Jul 13, 2009 15.60 15.60 15.54 15.54 200 +0.28(+1.86%)
Jul 10, 2009 15.37 15.37 15.26 15.26 578 -0.15(-1.00%)
Jul 07, 2009 15.41 15.41 15.41 15.41 0 -0.79(-4.88%)
Jul 02, 2009 16.20 16.20 16.20 16.20 200 -0.20(-1.22%)
Jul 01, 2009 16.40 16.40 16.40 16.40 1,600 -0.37(-2.21%)
Jun 30, 2009 16.77 16.77 16.77 16.77 300 -0.01(-0.06%)
Jun 29, 2009 16.88 16.88 16.78 16.78 205 +0.03(+0.15%)
Jun 25, 2009 16.75 16.75 16.75 16.75 0 +0.01(+0.09%)
Jun 23, 2009 16.74 16.74 16.74 16.74 0 -0.08(-0.50%)
Jun 19, 2009 16.79 16.82 16.82 16.82 4,000 -0.34(-1.96%)
Jun 18, 2009 16.94 17.16 16.94 17.16 2,000 +0.19(+1.12%)
Jun 17, 2009 16.73 17.01 16.73 16.97 6,000 -0.02(-0.12%)
Jun 16, 2009 16.92 16.99 16.92 16.99 4,300 -0.82(-4.60%)
Jun 12, 2009 17.74 17.81 17.81 17.81 1,600 -0.24(-1.33%)
Jun 11, 2009 18.03 18.05 17.90 18.05 746 +0.12(+0.67%)
Jun 10, 2009 17.93 17.93 17.93 17.93 150 +0.01(+0.07%)
Jun 09, 2009 17.92 17.92 17.92 17.92 100 +0.23(+1.28%)
Jun 08, 2009 17.69 17.69 17.69 17.69 100 -0.46(-2.51%)
Jun 05, 2009 18.25 18.25 17.96 18.15 7,309 -0.03(-0.19%)
Jun 04, 2009 18.18 18.18 18.18 18.18 2,400 +0.59(+3.35%)
Jun 03, 2009 18.25 18.25 17.59 17.59 1,078 -1.10(-5.88%)
Jun 02, 2009 18.50 18.69 18.50 18.69 1,286 +0.02(+0.09%)
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.