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 (%)
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%)
Dec 01, 2008 15.39 15.39 15.39 15.39 100 -0.07(-0.45%)
Nov 28, 2008 15.46 15.46 15.46 15.46 500 -0.13(-0.83%)
Nov 26, 2008 16.09 17.69 15.59 15.59 3,727 -0.28(-1.76%)
Nov 25, 2008 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Nov 24, 2008 15.42 15.87 15.42 15.87 2,000 +0.69(+4.54%)
Nov 21, 2008 15.10 15.85 14.65 15.18 4,040 -0.21(-1.36%)
Nov 20, 2008 15.42 15.75 15.39 15.39 600 -0.35(-2.22%)
Nov 19, 2008 15.80 15.81 15.67 15.74 16,600 -0.17(-1.07%)
Nov 14, 2008 15.77 15.91 15.91 15.91 800 -0.02(-0.13%)
Nov 13, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Nov 12, 2008 15.43 15.97 15.43 15.93 1,820 +0.07(+0.44%)
Nov 11, 2008 15.86 15.86 15.86 15.86 300 -0.68(-4.11%)
Nov 10, 2008 16.54 16.54 16.54 16.54 488 +0.37(+2.29%)
Nov 07, 2008 16.17 16.17 16.17 16.17 107 +0.12(+0.75%)
Nov 06, 2008 16.05 16.05 16.05 16.05 128 -0.43(-2.61%)
Nov 05, 2008 16.00 16.89 15.28 16.48 5,354 -1.00(-5.72%)
Nov 04, 2008 17.29 17.48 17.29 17.48 200 +0.63(+3.74%)
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.