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 (%)
Jul 29, 2011 21.16 21.16 20.96 20.96 3,429 -0.39(-1.83%)
Jul 28, 2011 21.73 21.73 21.35 21.35 2,600 -0.40(-1.84%)
Jul 27, 2011 21.55 21.75 21.55 21.75 1,700 +0.18(+0.85%)
Jul 26, 2011 21.50 21.58 21.44 21.57 6,075 +0.28(+1.30%)
Jul 25, 2011 21.49 21.49 21.09 21.29 26,205 -0.32(-1.46%)
Jul 22, 2011 21.55 21.61 21.55 21.61 2,000 +0.22(+1.01%)
Jul 21, 2011 21.40 21.40 21.11 21.39 4,920 +0.05(+0.23%)
Jul 20, 2011 21.56 21.56 21.34 21.34 3,000 -0.26(-1.20%)
Jul 19, 2011 21.49 21.72 21.47 21.60 7,522 +0.28(+1.31%)
Jul 18, 2011 21.03 21.32 20.96 21.32 12,740 +0.03(+0.14%)
Jul 15, 2011 21.46 21.57 21.29 21.29 2,260 -0.05(-0.23%)
Jul 14, 2011 21.34 21.34 21.34 21.34 252 +0.09(+0.44%)
Jul 13, 2011 21.04 21.40 21.04 21.25 36,428 +0.45(+2.14%)
Jul 12, 2011 20.57 20.80 20.48 20.80 5,437 +0.43(+2.11%)
Jul 11, 2011 20.53 20.53 20.29 20.37 23,775 -0.20(-0.96%)
Jul 08, 2011 20.33 20.66 20.16 20.57 15,858 +0.32(+1.60%)
Jul 07, 2011 20.29 20.37 20.15 20.24 29,911 +0.18(+0.89%)
Jul 06, 2011 19.92 20.16 19.87 20.07 6,275 -0.04(-0.17%)
Jul 05, 2011 20.17 20.37 19.94 20.10 12,076 +0.18(+0.90%)
Jul 01, 2011 19.48 20.35 19.48 19.92 21,812 +0.47(+2.42%)
Jun 30, 2011 20.11 20.25 19.28 19.45 42,335 -1.10(-5.35%)
Jun 29, 2011 20.77 20.85 20.49 20.55 13,274 -0.05(-0.24%)
Jun 28, 2011 20.36 20.60 20.28 20.60 10,400 +0.64(+3.21%)
Jun 27, 2011 19.95 20.01 19.87 19.96 5,059 -0.04(-0.19%)
Jun 24, 2011 20.07 20.37 20.00 20.00 17,857 -0.37(-1.83%)
Jun 23, 2011 20.26 20.42 19.90 20.37 95,381 -0.04(-0.20%)
Jun 22, 2011 20.96 20.96 20.30 20.41 28,742 -0.73(-3.45%)
Jun 21, 2011 21.14 21.14 21.14 21.14 200 +0.39(+1.88%)
Jun 20, 2011 20.75 20.75 20.67 20.75 4,180 +0.05(+0.24%)
Jun 17, 2011 21.12 21.12 20.47 20.70 26,498 +0.17(+0.83%)
Jun 16, 2011 20.68 21.12 20.52 20.53 6,475 -0.31(-1.49%)
Jun 15, 2011 21.23 21.24 20.64 20.84 8,922 -0.20(-0.95%)
Jun 14, 2011 21.49 21.49 21.04 21.04 10,422 -0.45(-2.09%)
Jun 13, 2011 21.73 21.73 21.30 21.49 28,850 -0.01(-0.05%)
Jun 10, 2011 21.58 21.64 21.48 21.50 8,464 -0.23(-1.06%)
Jun 09, 2011 21.91 21.97 20.19 21.73 19,302 +0.12(+0.56%)
Jun 08, 2011 21.40 21.75 21.26 21.61 19,050 +0.36(+1.69%)
Jun 07, 2011 21.27 21.58 21.20 21.25 5,000 +0.15(+0.71%)
Jun 06, 2011 21.56 21.56 21.10 21.10 36,510 -0.51(-2.36%)
Jun 03, 2011 21.73 21.90 21.53 21.61 6,290 +0.65(+3.10%)
May 24, 2011 21.19 21.46 20.80 20.96 12,019 -0.09(-0.43%)
May 23, 2011 21.23 21.23 20.80 21.05 5,782 -0.15(-0.71%)
May 20, 2011 21.16 21.65 20.79 21.20 15,840 +0.19(+0.89%)
May 19, 2011 21.64 21.64 21.01 21.01 12,317 -0.45(-2.09%)
May 18, 2011 21.09 21.84 20.32 21.46 4,974 +0.95(+4.63%)
May 17, 2011 20.08 20.61 20.04 20.51 1,827 +0.34(+1.69%)
May 16, 2011 20.29 20.29 20.14 20.17 2,050 +0.01(+0.05%)
May 13, 2011 20.18 20.18 19.97 20.16 450 -0.27(-1.32%)
May 12, 2011 19.87 20.43 19.80 20.43 5,989 +0.40(+1.98%)
May 11, 2011 20.70 20.76 20.01 20.03 7,269 -0.94(-4.47%)
May 10, 2011 21.01 21.08 20.70 20.97 3,188 +0.26(+1.26%)
May 09, 2011 20.22 20.76 20.22 20.71 600 +0.61(+3.03%)
May 06, 2011 20.18 20.65 20.00 20.10 5,400 +0.10(+0.49%)
May 05, 2011 20.25 20.44 20.00 20.00 12,373 -0.61(-2.96%)
May 04, 2011 21.06 21.06 20.52 20.61 78,006 -0.48(-2.28%)
May 03, 2011 21.48 21.99 21.09 21.09 29,491 -0.08(-0.38%)
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.