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 (%)
Sep 30, 2008 19.50 19.51 19.19 19.19 2,185 -0.18(-0.93%)
Sep 29, 2008 20.30 20.30 19.37 19.37 1,600 -1.66(-7.89%)
Sep 26, 2008 21.07 21.07 21.03 21.03 0 -0.49(-2.28%)
Sep 25, 2008 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 24, 2008 21.52 21.52 21.52 21.52 131 +0.32(+1.51%)
Sep 23, 2008 21.24 21.24 21.20 21.20 314 -0.19(-0.89%)
Sep 22, 2008 21.43 21.43 21.39 21.39 893 +0.78(+3.78%)
Sep 19, 2008 20.61 20.61 20.61 20.61 0 +0.53(+2.64%)
Sep 17, 2008 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
Sep 16, 2008 20.08 20.08 20.08 20.08 7,200 -0.84(-4.02%)
Sep 15, 2008 20.93 20.93 20.92 20.92 2,000 -0.23(-1.09%)
Sep 12, 2008 21.05 21.15 21.05 21.15 800 +0.45(+2.17%)
Sep 11, 2008 20.67 20.73 20.67 20.70 1,000 -0.12(-0.58%)
Sep 10, 2008 21.08 21.08 20.82 20.82 400 -0.28(-1.33%)
Sep 09, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 08, 2008 21.27 21.27 21.10 21.10 383 -0.21(-0.99%)
Sep 05, 2008 21.36 21.36 21.31 21.31 0 -0.54(-2.47%)
Sep 04, 2008 21.85 21.85 21.85 21.85 100 -0.21(-0.95%)
Sep 03, 2008 21.98 22.06 21.96 22.06 716 -1.72(-7.23%)
Aug 28, 2008 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Aug 27, 2008 23.84 23.84 23.76 23.78 12,500 +0.50(+2.15%)
Aug 26, 2008 23.40 23.40 23.28 23.28 1,200 -0.58(-2.43%)
Aug 25, 2008 24.21 24.21 23.86 23.86 2,870 +0.05(+0.21%)
Aug 22, 2008 23.81 23.81 23.81 23.81 249 -0.23(-0.96%)
Aug 21, 2008 24.04 24.04 24.04 24.04 100 +0.79(+3.40%)
Aug 20, 2008 23.17 23.26 23.17 23.25 500 +0.19(+0.82%)
Aug 19, 2008 23.18 23.27 23.06 23.06 3,204 -0.12(-0.52%)
Aug 18, 2008 22.59 23.18 22.59 23.18 1,700 +1.00(+4.51%)
Aug 15, 2008 22.39 22.39 22.18 22.18 0 -0.20(-0.89%)
Aug 14, 2008 22.95 22.95 22.38 22.38 1,125 -0.71(-3.07%)
Aug 13, 2008 23.09 23.09 22.24 23.09 810 +1.65(+7.70%)
Aug 12, 2008 21.55 21.55 21.44 21.44 1,700 -0.04(-0.19%)
Aug 11, 2008 21.16 21.48 21.16 21.48 2,500 -0.27(-1.24%)
Aug 08, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Aug 07, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Aug 06, 2008 22.14 22.14 21.75 21.75 3,000 -0.14(-0.64%)
Aug 05, 2008 21.89 21.89 21.89 21.89 300 -0.11(-0.50%)
Aug 04, 2008 22.02 22.02 22.00 22.00 1,200 -1.24(-5.34%)
Aug 01, 2008 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Jul 31, 2008 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Jul 30, 2008 23.24 23.24 23.24 23.24 400 +0.44(+1.93%)
Jul 29, 2008 22.80 22.96 22.78 22.80 1,100 -0.02(-0.09%)
Jul 28, 2008 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jul 25, 2008 22.88 22.88 22.82 22.82 200 -0.05(-0.22%)
Jul 24, 2008 22.73 22.87 22.61 22.87 400 -0.09(-0.39%)
Jul 23, 2008 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 22, 2008 22.97 22.97 22.96 22.96 300 -0.42(-1.80%)
Jul 21, 2008 23.52 23.52 23.38 23.38 1,550 -0.47(-1.97%)
Jul 18, 2008 24.14 24.14 23.85 23.85 400 -1.29(-5.13%)
Jul 17, 2008 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Jul 16, 2008 25.13 25.14 25.13 25.14 3,000 +0.18(+0.70%)
Jul 15, 2008 25.12 25.12 24.75 24.96 2,200 -0.54(-2.10%)
Jul 14, 2008 25.50 25.50 25.50 25.50 100 -0.15(-0.60%)
Jul 11, 2008 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Jul 10, 2008 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Jul 09, 2008 26.03 26.03 25.64 25.65 2,090 -0.11(-0.41%)
Jul 08, 2008 25.34 25.76 25.34 25.76 22,700 +0.01(+0.04%)
Jul 07, 2008 26.05 26.06 25.73 25.75 6,290 -1.32(-4.88%)
Jul 04, 2008 27.22 27.22 26.85 27.07 625 +0.00(+0.00%)
Jul 03, 2008 27.22 27.22 26.85 27.07 625 -0.27(-0.99%)
Jul 02, 2008 26.37 27.41 26.37 27.34 7,505 +0.80(+3.01%)
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.