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 (%)
Feb 28, 2011 22.00 22.00 21.44 21.66 11,011 -0.35(-1.61%)
Feb 25, 2011 20.88 22.09 20.88 22.01 5,054 +1.20(+5.78%)
Feb 24, 2011 21.07 21.36 20.15 20.81 6,327 -0.24(-1.14%)
Feb 23, 2011 20.84 21.05 20.50 21.05 14,470 +0.13(+0.62%)
Feb 22, 2011 21.79 21.79 20.87 20.92 9,654 -1.00(-4.56%)
Feb 18, 2011 22.27 22.52 21.90 21.92 4,508 -0.38(-1.68%)
Feb 17, 2011 22.59 22.59 22.04 22.30 6,651 +0.41(+1.85%)
Feb 16, 2011 21.82 22.21 21.79 21.89 12,350 +0.16(+0.73%)
Feb 15, 2011 22.17 22.22 21.26 21.73 13,005 -0.82(-3.63%)
Feb 14, 2011 22.75 22.90 22.29 22.55 13,211 -0.02(-0.09%)
Feb 11, 2011 22.98 23.00 22.40 22.57 9,215 -0.00(-0.00%)
Feb 10, 2011 23.04 23.23 22.57 22.57 11,848 -0.12(-0.54%)
Feb 09, 2011 22.86 23.17 22.61 22.69 10,687 +0.22(+1.00%)
Feb 08, 2011 22.57 22.60 22.33 22.47 9,155 -0.47(-2.05%)
Feb 07, 2011 22.85 23.03 22.48 22.94 27,426 +0.58(+2.59%)
Feb 04, 2011 22.19 22.89 22.17 22.36 8,403 +0.12(+0.54%)
Feb 03, 2011 22.63 22.63 22.08 22.24 17,018 -0.59(-2.58%)
Feb 02, 2011 22.65 24.17 22.52 22.83 9,528 +0.08(+0.35%)
Feb 01, 2011 22.15 22.83 22.15 22.75 5,856 +0.75(+3.41%)
Jan 31, 2011 21.82 22.10 21.82 22.00 5,255 +0.05(+0.23%)
Jan 28, 2011 22.00 22.09 21.88 21.95 4,485 -0.06(-0.27%)
Jan 27, 2011 22.15 22.15 21.99 22.01 5,345 -0.13(-0.59%)
Jan 26, 2011 21.84 22.14 21.75 22.14 7,060 +0.60(+2.78%)
Jan 25, 2011 21.68 21.79 21.50 21.54 6,602 -0.22(-1.01%)
Jan 24, 2011 21.81 21.99 21.76 21.76 6,309 -0.15(-0.68%)
Jan 21, 2011 21.89 21.99 21.50 21.91 20,439 +0.02(+0.07%)
Jan 20, 2011 21.61 21.97 21.02 21.89 5,111 -0.03(-0.12%)
Jan 19, 2011 21.69 21.92 21.32 21.92 7,563 +0.45(+2.10%)
Jan 18, 2011 21.78 21.78 21.41 21.47 9,513 +0.15(+0.70%)
Jan 14, 2011 21.50 21.50 21.00 21.32 5,152 -0.01(-0.04%)
Jan 13, 2011 21.52 21.78 21.19 21.33 7,316 +0.08(+0.37%)
Jan 12, 2011 21.30 21.30 21.09 21.25 6,262 +0.40(+1.92%)
Jan 11, 2011 20.86 20.93 20.85 20.85 4,000 -0.04(-0.19%)
Jan 10, 2011 21.08 21.08 20.65 20.89 2,023 -0.19(-0.90%)
Jan 07, 2011 20.54 21.08 20.52 21.08 500 +0.88(+4.38%)
Jan 06, 2011 20.90 20.90 20.12 20.20 4,585 -0.75(-3.60%)
Jan 05, 2011 20.43 21.30 20.43 20.95 8,835 +0.33(+1.58%)
Jan 04, 2011 21.75 21.75 20.51 20.62 4,476 -0.48(-2.25%)
Jan 03, 2011 21.10 21.11 20.95 21.10 1,893 +0.14(+0.67%)
Dec 31, 2010 20.72 20.97 20.72 20.96 3,830 +0.57(+2.79%)
Dec 30, 2010 20.74 20.80 20.24 20.39 11,134 -0.38(-1.82%)
Dec 29, 2010 20.96 20.96 20.54 20.77 5,005 -0.20(-0.95%)
Dec 28, 2010 20.86 21.01 20.58 20.97 9,642 +0.23(+1.11%)
Dec 27, 2010 20.32 20.75 20.32 20.74 4,830 +0.22(+1.07%)
Dec 23, 2010 20.59 20.59 20.47 20.52 1,500 -0.10(-0.48%)
Dec 22, 2010 20.62 20.62 20.62 20.62 120 +0.30(+1.48%)
Dec 21, 2010 20.39 20.42 20.32 20.32 3,295 -0.05(-0.24%)
Dec 20, 2010 20.30 20.38 20.30 20.37 1,287 +0.29(+1.43%)
Dec 17, 2010 19.75 20.08 19.75 20.08 2,100 +0.38(+1.93%)
Dec 16, 2010 19.68 19.70 19.68 19.70 3,045 -0.08(-0.40%)
Dec 15, 2010 19.80 19.94 19.78 19.78 1,600 -0.08(-0.41%)
Dec 14, 2010 19.81 19.86 19.81 19.86 800 +0.02(+0.11%)
Dec 13, 2010 19.85 19.85 19.84 19.84 1,100 +0.31(+1.58%)
Dec 10, 2010 19.73 19.73 19.37 19.53 1,170 -0.01(-0.04%)
Dec 09, 2010 19.49 19.75 19.49 19.54 2,130 -0.01(-0.05%)
Dec 08, 2010 19.07 19.62 19.07 19.55 4,303 -0.15(-0.76%)
Dec 07, 2010 19.41 19.70 19.41 19.70 200 +0.30(+1.55%)
Dec 06, 2010 19.39 19.46 19.39 19.40 2,745 +0.20(+1.04%)
Dec 03, 2010 19.06 19.20 19.06 19.20 510 -0.09(-0.47%)
Dec 02, 2010 19.57 19.57 19.26 19.29 16,905 +0.22(+1.15%)
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.