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 (%)
Apr 30, 2012 18.17 18.29 18.09 18.29 13,495 -0.29(-1.56%)
Apr 26, 2012 19.35 18.58 18.58 18.58 200 +0.17(+0.92%)
Apr 25, 2012 17.89 18.41 17.89 18.41 2,425 +0.11(+0.60%)
Apr 24, 2012 18.30 18.30 18.30 18.30 400 +0.20(+1.10%)
Apr 23, 2012 18.03 18.10 18.03 18.10 500 -0.04(-0.22%)
Apr 20, 2012 17.93 18.14 17.92 18.14 673 -0.11(-0.60%)
Apr 19, 2012 18.10 18.71 18.10 18.25 500 -0.17(-0.92%)
Apr 17, 2012 18.46 18.42 18.42 18.42 3,000 -0.11(-0.59%)
Apr 16, 2012 19.24 19.24 18.51 18.53 900 -0.52(-2.73%)
Apr 12, 2012 18.79 19.05 19.05 19.05 400 +0.38(+2.04%)
Apr 11, 2012 18.75 18.80 18.65 18.67 2,500 -0.35(-1.84%)
Apr 10, 2012 18.97 19.02 18.68 19.02 3,173 -0.15(-0.78%)
Apr 09, 2012 18.98 19.17 18.98 19.17 397 -0.34(-1.74%)
Apr 03, 2012 18.98 19.51 19.51 19.51 1,500 -0.06(-0.31%)
Apr 02, 2012 18.57 20.20 18.57 19.57 7,355 +0.80(+4.26%)
Mar 30, 2012 18.50 18.77 18.50 18.77 1,800 +0.21(+1.13%)
Mar 29, 2012 18.58 18.60 18.56 18.56 400 +0.00(+0.00%)
Mar 28, 2012 19.32 19.32 18.56 18.56 2,440 -0.44(-2.32%)
Mar 27, 2012 19.44 19.44 19.00 19.00 600 +0.17(+0.90%)
Mar 26, 2012 19.01 19.34 18.78 18.83 1,671 -0.40(-2.05%)
Mar 23, 2012 19.50 20.00 19.21 19.23 3,498 +0.04(+0.18%)
Mar 21, 2012 19.23 19.19 19.19 19.19 4,000 -0.26(-1.34%)
Mar 20, 2012 19.45 19.45 19.45 19.45 250 +0.04(+0.21%)
Mar 19, 2012 19.43 19.44 19.41 19.41 3,700 -0.01(-0.05%)
Mar 16, 2012 19.52 19.59 19.39 19.42 3,190 -0.14(-0.72%)
Mar 15, 2012 19.11 19.95 19.11 19.56 397 +0.06(+0.31%)
Mar 14, 2012 19.07 19.50 19.07 19.50 1,600 +0.15(+0.78%)
Mar 13, 2012 19.10 19.35 19.03 19.35 1,550 +0.25(+1.31%)
Mar 12, 2012 19.10 19.10 19.10 19.10 300 +0.12(+0.61%)
Mar 09, 2012 19.25 19.25 18.90 18.98 1,875 -0.03(-0.13%)
Mar 08, 2012 18.79 19.22 18.79 19.01 11,812 -0.50(-2.56%)
Mar 07, 2012 19.40 19.51 19.14 19.51 1,683 -0.17(-0.86%)
Mar 06, 2012 19.68 19.68 19.68 19.68 600 +0.16(+0.82%)
Mar 05, 2012 19.28 19.52 19.28 19.52 300 -0.21(-1.06%)
Mar 02, 2012 19.19 19.76 19.19 19.73 3,100 +0.26(+1.34%)
Mar 01, 2012 20.06 20.06 19.18 19.47 6,900 -0.33(-1.67%)
Feb 29, 2012 19.41 20.14 19.41 19.80 2,000 +0.40(+2.06%)
Feb 28, 2012 20.29 20.29 19.40 19.40 1,400 +0.15(+0.81%)
Feb 27, 2012 19.22 19.29 19.12 19.25 6,550 +0.05(+0.23%)
Feb 24, 2012 19.16 19.21 19.11 19.20 23,242 +0.05(+0.26%)
Feb 23, 2012 19.72 20.38 19.15 19.15 9,530 -1.15(-5.67%)
Feb 22, 2012 20.49 20.50 20.06 20.30 33,917 +0.21(+1.05%)
Feb 21, 2012 19.89 20.09 19.60 20.09 60,424 -0.02(-0.10%)
Feb 17, 2012 19.20 20.27 19.15 20.11 7,600 +0.95(+4.96%)
Feb 16, 2012 19.11 19.33 19.11 19.16 11,070 +0.02(+0.10%)
Feb 15, 2012 19.17 19.44 19.11 19.14 14,366 -0.16(-0.83%)
Feb 14, 2012 19.05 19.39 19.05 19.30 24,570 -0.04(-0.21%)
Feb 13, 2012 19.62 19.76 19.15 19.34 7,770 -1.12(-5.47%)
Feb 10, 2012 18.52 20.49 18.52 20.46 237,076 +1.65(+8.77%)
Feb 09, 2012 18.55 18.84 18.55 18.81 3,200 +0.19(+1.02%)
Feb 08, 2012 19.77 19.77 18.62 18.62 1,300 -0.23(-1.22%)
Feb 07, 2012 18.77 18.85 18.77 18.85 16,084 -0.08(-0.45%)
Feb 06, 2012 18.83 18.97 18.83 18.93 1,875 +0.22(+1.17%)
Feb 03, 2012 18.72 18.84 18.70 18.72 1,000 +0.10(+0.52%)
Feb 02, 2012 18.70 18.70 18.62 18.62 1,735 -0.05(-0.27%)
Feb 01, 2012 18.67 18.67 18.67 18.67 1,600 +0.12(+0.65%)
Jan 31, 2012 18.49 18.60 18.49 18.55 4,000 +0.19(+1.03%)
Jan 30, 2012 18.54 18.54 18.36 18.36 5,005 -0.34(-1.82%)
Jan 27, 2012 18.63 18.71 18.62 18.70 1,575 -0.07(-0.35%)
Jan 26, 2012 18.87 18.89 18.75 18.77 2,100 +0.17(+0.89%)
Jan 25, 2012 18.53 18.71 18.53 18.60 3,549 -0.08(-0.42%)
Jan 24, 2012 18.31 18.68 18.31 18.68 4,379 +0.29(+1.58%)
Jan 23, 2012 18.39 18.46 18.39 18.39 4,460 +0.18(+0.97%)
Jan 20, 2012 18.16 18.21 18.10 18.21 1,663 +0.08(+0.42%)
Jan 18, 2012 18.10 18.14 18.14 18.14 1,000 -0.09(-0.51%)
Jan 17, 2012 18.27 18.27 18.22 18.23 760 +0.18(+1.00%)
Jan 12, 2012 18.07 18.05 18.05 18.05 1,000 -0.62(-3.32%)
Jan 11, 2012 18.54 18.67 18.54 18.67 900 -0.04(-0.21%)
Jan 10, 2012 18.56 18.71 18.51 18.71 6,180 +0.02(+0.11%)
Jan 09, 2012 18.41 18.69 18.39 18.69 17,329 +0.25(+1.36%)
Jan 06, 2012 18.46 18.46 18.44 18.44 5,100 +0.09(+0.49%)
Jan 05, 2012 18.76 18.76 18.29 18.35 40,554 -0.62(-3.27%)
Jan 04, 2012 18.97 18.97 18.97 18.97 1,450 +0.26(+1.39%)
Dec 30, 2011 18.71 18.71 18.71 18.71 2,000 +0.08(+0.43%)
Dec 29, 2011 18.66 18.69 18.63 18.63 1,000 -0.07(-0.37%)
Dec 28, 2011 18.77 18.77 18.51 18.70 5,900 +0.10(+0.54%)
Dec 27, 2011 18.36 18.67 18.36 18.60 3,100 +0.27(+1.47%)
Dec 23, 2011 18.20 18.41 18.14 18.33 4,620 +0.13(+0.71%)
Dec 21, 2011 17.89 18.26 17.89 18.20 3,800 +0.05(+0.27%)
Dec 20, 2011 18.13 18.19 18.13 18.15 2,400 +0.27(+1.49%)
Dec 19, 2011 17.85 17.95 17.71 17.88 5,196 +0.32(+1.85%)
Dec 16, 2011 17.56 17.57 17.56 17.56 800 +0.24(+1.39%)
Dec 15, 2011 17.34 17.34 16.66 17.32 10,301 -0.07(-0.40%)
Dec 14, 2011 17.43 17.43 17.25 17.39 7,900 -0.44(-2.47%)
Dec 13, 2011 17.85 17.85 17.78 17.83 3,200 +0.08(+0.45%)
Dec 12, 2011 17.80 17.80 17.72 17.75 600 +0.01(+0.06%)
Dec 09, 2011 17.90 17.90 17.71 17.74 6,950 -0.24(-1.33%)
Dec 08, 2011 17.75 18.07 17.75 17.98 2,613 +0.13(+0.73%)
Dec 07, 2011 17.75 17.85 17.75 17.85 2,290 -0.29(-1.60%)
Dec 06, 2011 17.97 18.14 17.96 18.14 1,657 +0.08(+0.44%)
Dec 05, 2011 18.11 18.33 17.88 18.06 9,560 -0.04(-0.22%)
Dec 02, 2011 18.15 18.24 17.98 18.10 2,452 +0.20(+1.10%)
Dec 01, 2011 17.90 17.90 17.90 17.90 200 -0.12(-0.67%)
Nov 30, 2011 18.05 18.13 17.98 18.02 6,000 +0.12(+0.69%)
Nov 29, 2011 17.88 17.92 17.77 17.90 11,968 +0.22(+1.24%)
Nov 28, 2011 17.84 17.88 17.57 17.68 16,544 -0.41(-2.27%)
Nov 25, 2011 18.09 18.09 18.09 18.09 105 +0.49(+2.78%)
Nov 23, 2011 17.80 17.80 17.56 17.60 19,988 -0.40(-2.22%)
Nov 22, 2011 17.97 18.10 17.89 18.00 5,082 -0.18(-0.98%)
Nov 21, 2011 18.13 18.25 18.00 18.18 11,044 -0.06(-0.34%)
Nov 18, 2011 18.46 18.46 18.05 18.24 6,093 -0.26(-1.41%)
Nov 17, 2011 18.58 18.58 18.50 18.50 1,400 -0.20(-1.08%)
Nov 16, 2011 18.78 18.88 18.64 18.70 1,429 -0.05(-0.26%)
Nov 15, 2011 18.97 18.97 18.75 18.75 2,000 -0.15(-0.79%)
Nov 14, 2011 18.94 19.02 18.65 18.90 33,790 +0.17(+0.90%)
Nov 11, 2011 18.73 18.74 18.73 18.73 700 -0.16(-0.85%)
Nov 10, 2011 19.28 19.40 18.89 18.89 3,800 -0.48(-2.48%)
Nov 09, 2011 19.35 19.45 19.35 19.37 570 -0.36(-1.82%)
Nov 08, 2011 19.62 19.73 19.40 19.73 1,805 +0.15(+0.77%)
Nov 07, 2011 19.47 20.03 19.33 19.58 6,911 +0.08(+0.43%)
Nov 04, 2011 19.42 19.50 19.42 19.50 1,250 -0.00(-0.02%)
Nov 03, 2011 19.61 19.61 19.50 19.50 500 +0.03(+0.15%)
Nov 02, 2011 19.55 19.63 19.47 19.47 4,400 +0.39(+2.03%)
Nov 01, 2011 19.08 19.08 19.08 19.08 100 -0.26(-1.33%)
Oct 31, 2011 19.46 19.58 19.34 19.34 8,680 -0.25(-1.28%)
Oct 28, 2011 19.86 20.03 19.59 19.59 2,500 -0.44(-2.20%)
Oct 27, 2011 19.76 20.03 19.76 20.03 1,283 +0.58(+2.98%)
Oct 26, 2011 19.70 19.70 19.45 19.45 300 -0.31(-1.59%)
Oct 25, 2011 19.76 19.76 19.76 19.76 175 +0.01(+0.03%)
Oct 24, 2011 19.64 19.80 19.58 19.76 3,100 +0.31(+1.58%)
Oct 21, 2011 19.45 19.45 19.45 19.45 200 -0.05(-0.24%)
Oct 20, 2011 19.40 19.50 19.40 19.50 60,850 -0.00(-0.02%)
Oct 19, 2011 19.50 19.51 19.50 19.50 5,200 -0.09(-0.46%)
Oct 18, 2011 19.64 19.64 19.50 19.59 1,700 -0.11(-0.56%)
Oct 17, 2011 19.75 19.79 19.65 19.70 9,650 +0.11(+0.59%)
Oct 14, 2011 19.89 19.89 19.53 19.59 4,195 +0.37(+1.90%)
Oct 13, 2011 19.22 19.22 19.22 19.22 100 -0.09(-0.47%)
Oct 12, 2011 19.41 19.41 19.31 19.31 1,029 -0.10(-0.52%)
Oct 11, 2011 18.52 19.70 18.52 19.41 10,232 +0.79(+4.24%)
Oct 10, 2011 18.62 18.62 18.62 18.62 200 +0.26(+1.42%)
Oct 07, 2011 18.36 18.36 18.36 18.36 300 -0.30(-1.61%)
Oct 06, 2011 18.97 18.97 18.46 18.66 3,150 +0.13(+0.70%)
Oct 05, 2011 18.50 18.53 18.47 18.53 1,695 +0.36(+1.98%)
Oct 04, 2011 18.16 18.22 18.14 18.17 20,129 -0.18(-0.98%)
Oct 03, 2011 18.03 18.47 18.02 18.35 5,739 -0.17(-0.92%)
Sep 30, 2011 18.61 18.70 18.52 18.52 1,144 -1.00(-5.12%)
Sep 29, 2011 19.33 19.52 19.33 19.52 450 +0.01(+0.05%)
Sep 28, 2011 19.40 19.51 19.40 19.51 700 +0.09(+0.46%)
Sep 27, 2011 19.71 19.78 19.42 19.42 1,660 +0.05(+0.26%)
Sep 26, 2011 19.30 19.47 19.30 19.37 3,100 +0.00(+0.00%)
Sep 23, 2011 19.33 19.37 19.26 19.37 450 -0.31(-1.57%)
Sep 22, 2011 19.79 19.79 19.21 19.68 6,199 -0.75(-3.67%)
Sep 21, 2011 20.50 20.50 20.36 20.43 2,000 -0.20(-0.97%)
Sep 20, 2011 21.08 21.08 20.63 20.63 7,049 -0.08(-0.39%)
Sep 19, 2011 20.74 20.87 20.71 20.71 1,580 -0.29(-1.38%)
Sep 16, 2011 21.20 21.20 21.00 21.00 1,204 -0.20(-0.94%)
Sep 15, 2011 21.23 21.23 21.20 21.20 300 -0.21(-0.99%)
Sep 14, 2011 21.42 21.57 21.36 21.41 2,800 -0.28(-1.29%)
Sep 13, 2011 21.88 21.92 21.46 21.69 7,336 -0.18(-0.82%)
Sep 12, 2011 21.87 21.87 21.87 21.87 5,551 +0.07(+0.32%)
Sep 09, 2011 21.94 21.94 21.73 21.80 7,400 -0.03(-0.14%)
Sep 08, 2011 22.17 22.17 21.77 21.83 6,498 -0.38(-1.71%)
Sep 07, 2011 22.43 22.44 22.13 22.21 8,987 +0.12(+0.54%)
Sep 06, 2011 22.29 22.40 21.95 22.09 27,427 -0.38(-1.69%)
Sep 02, 2011 22.15 22.62 22.04 22.47 7,840 +0.12(+0.54%)
Sep 01, 2011 22.49 22.59 22.33 22.35 4,431 -0.40(-1.76%)
Aug 31, 2011 22.80 22.93 22.75 22.75 5,400 -0.14(-0.61%)
Aug 30, 2011 22.52 22.89 22.52 22.89 77,865 +0.01(+0.03%)
Aug 29, 2011 22.71 22.89 22.65 22.88 14,292 +0.24(+1.08%)
Aug 26, 2011 22.25 22.65 21.91 22.64 5,520 +0.43(+1.94%)
Aug 25, 2011 22.00 22.21 21.83 22.21 6,555 +0.09(+0.41%)
Aug 24, 2011 22.39 22.39 22.00 22.12 3,860 -0.23(-1.03%)
Aug 23, 2011 22.07 22.35 22.00 22.35 8,350 +0.35(+1.59%)
Aug 22, 2011 21.98 22.23 21.91 22.00 2,468 +0.10(+0.46%)
Aug 19, 2011 21.47 21.90 21.47 21.90 3,289 +0.37(+1.72%)
Aug 18, 2011 21.54 21.63 21.39 21.53 5,624 -0.22(-1.01%)
Aug 17, 2011 21.79 21.80 21.75 21.75 1,173 +0.31(+1.46%)
Aug 16, 2011 21.20 21.44 21.20 21.44 203 +0.13(+0.59%)
Aug 15, 2011 21.36 21.37 21.30 21.31 2,652 +0.10(+0.48%)
Aug 12, 2011 21.25 21.31 21.03 21.21 5,417 +0.08(+0.39%)
Aug 11, 2011 20.81 21.37 20.81 21.13 2,665 +0.56(+2.71%)
Aug 10, 2011 20.53 20.67 20.50 20.57 5,745 +0.23(+1.13%)
Aug 09, 2011 20.35 20.93 20.28 20.34 9,290 -0.01(-0.07%)
Aug 08, 2011 20.52 20.52 20.35 20.35 8,178 -0.62(-2.94%)
Aug 05, 2011 20.92 21.06 20.72 20.97 10,713 -0.02(-0.10%)
Aug 04, 2011 21.10 21.22 20.98 20.99 3,702 -0.32(-1.51%)
Aug 03, 2011 21.50 21.50 21.31 21.31 2,608 -0.42(-1.93%)
Aug 02, 2011 21.21 21.84 21.21 21.73 6,600 +0.46(+2.16%)
Aug 01, 2011 21.28 21.29 21.19 21.27 6,650 +0.31(+1.48%)
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.