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 29, 2011 21.36 21.96 20.68 21.85 2,650 +1.11(+5.35%)
Apr 28, 2011 21.50 21.67 20.61 20.74 13,580 -0.50(-2.36%)
Apr 27, 2011 20.82 21.87 20.82 21.24 6,682 -0.63(-2.88%)
Apr 26, 2011 21.95 22.02 21.80 21.87 2,998 -0.16(-0.73%)
Apr 25, 2011 21.93 22.07 21.61 22.03 26,052 +0.32(+1.47%)
Apr 21, 2011 21.60 21.93 21.40 21.71 14,057 +0.21(+0.98%)
Apr 20, 2011 21.85 21.90 21.43 21.50 11,429 +0.04(+0.19%)
Apr 19, 2011 21.67 21.67 21.46 21.46 3,150 +0.07(+0.32%)
Apr 18, 2011 21.42 21.50 21.25 21.39 9,496 +0.37(+1.77%)
Apr 15, 2011 21.44 21.44 20.88 21.02 1,625 +0.10(+0.48%)
Apr 14, 2011 21.09 21.09 20.80 20.92 4,041 -0.54(-2.52%)
Apr 13, 2011 21.80 21.80 21.00 21.46 1,498 +0.11(+0.51%)
Apr 12, 2011 21.63 21.73 21.03 21.35 3,908 -0.41(-1.88%)
Apr 11, 2011 21.89 21.98 21.65 21.76 2,671 -0.04(-0.18%)
Apr 08, 2011 21.50 21.80 21.49 21.80 3,056 +0.22(+1.02%)
Apr 07, 2011 21.62 21.70 21.58 21.58 10,300 -0.13(-0.60%)
Apr 06, 2011 22.00 22.01 21.67 21.71 6,673 -0.28(-1.25%)
Apr 05, 2011 21.98 22.00 21.94 21.99 8,560 -0.00(-0.02%)
Apr 04, 2011 22.07 22.07 21.75 21.99 5,811 +0.06(+0.27%)
Apr 01, 2011 22.00 22.00 21.49 21.93 2,192 +0.41(+1.91%)
Mar 31, 2011 21.18 21.65 21.18 21.52 7,800 +0.70(+3.36%)
Mar 30, 2011 21.07 21.07 20.76 20.82 8,400 -0.16(-0.76%)
Mar 29, 2011 21.00 21.12 20.82 20.98 13,440 -0.30(-1.41%)
Mar 28, 2011 21.20 21.44 20.76 21.28 3,054 +0.06(+0.29%)
Mar 25, 2011 21.31 21.59 21.03 21.22 75,006 +0.22(+1.04%)
Mar 24, 2011 20.75 21.33 20.75 21.00 22,736 +0.27(+1.30%)
Mar 23, 2011 20.69 20.77 20.63 20.73 2,900 +0.00(+0.00%)
Mar 22, 2011 20.98 21.05 20.48 20.73 5,200 -0.34(-1.61%)
Mar 21, 2011 20.65 21.27 20.65 21.07 74,558 +0.10(+0.48%)
Mar 18, 2011 20.89 21.35 20.55 20.97 35,935 +0.46(+2.24%)
Mar 17, 2011 19.48 21.18 19.48 20.51 1,612 +1.06(+5.45%)
Mar 16, 2011 19.64 20.10 18.89 19.45 82,353 +0.29(+1.51%)
Mar 15, 2011 19.28 20.54 18.99 19.16 6,242 -1.38(-6.70%)
Mar 14, 2011 20.37 20.84 20.23 20.54 4,440 -0.05(-0.27%)
Mar 11, 2011 20.61 20.77 20.35 20.59 12,745 -0.13(-0.62%)
Mar 10, 2011 21.07 21.46 20.50 20.72 6,655 -0.72(-3.36%)
Mar 09, 2011 21.79 21.91 21.30 21.44 7,080 -0.36(-1.65%)
Mar 08, 2011 21.83 21.90 21.75 21.80 12,149 +0.18(+0.83%)
Mar 07, 2011 22.30 22.30 21.62 21.62 8,123 -0.49(-2.22%)
Mar 04, 2011 22.30 22.30 21.72 22.11 7,600 +0.05(+0.23%)
Mar 03, 2011 22.06 22.06 21.95 22.06 1,363 +0.18(+0.82%)
Mar 02, 2011 21.51 22.23 21.51 21.88 3,163 +0.21(+0.97%)
Mar 01, 2011 21.63 22.03 21.53 21.67 14,083 +0.01(+0.05%)
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%)
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.