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, 2014 17.99 18.10 17.80 17.96 70,517 +0.09(+0.50%)
Apr 29, 2014 17.50 17.95 17.40 17.87 20,273 +0.05(+0.28%)
Apr 28, 2014 18.04 18.14 17.51 17.82 28,880 -0.45(-2.46%)
Apr 25, 2014 17.54 18.30 17.50 18.27 31,771 +0.13(+0.72%)
Apr 24, 2014 18.14 18.14 18.14 18.14 133 -0.07(-0.38%)
Apr 23, 2014 18.08 18.25 18.06 18.21 61,943 -0.02(-0.11%)
Apr 22, 2014 18.00 19.08 18.00 18.23 52,088 +0.16(+0.87%)
Apr 21, 2014 17.97 18.82 17.89 18.07 27,826 -0.17(-0.92%)
Apr 17, 2014 18.82 18.24 18.24 18.24 15,200 -0.26(-1.41%)
Apr 16, 2014 18.50 19.13 18.20 18.50 13,689 +0.09(+0.49%)
Apr 15, 2014 21.08 21.08 17.90 18.41 28,673 -3.29(-15.17%)
Apr 14, 2014 21.50 23.09 21.25 21.70 9,589 +0.50(+2.36%)
Apr 11, 2014 20.00 23.18 20.00 21.20 28,925 +1.62(+8.27%)
Apr 10, 2014 19.53 19.68 19.40 19.58 6,430 +0.33(+1.71%)
Apr 09, 2014 18.49 19.35 18.48 19.25 25,259 +1.50(+8.45%)
Apr 08, 2014 17.70 17.86 17.50 17.75 27,217 +0.25(+1.43%)
Apr 07, 2014 17.50 17.80 17.50 17.50 1,475 +0.19(+1.10%)
Apr 04, 2014 17.14 17.61 17.14 17.31 46,353 -0.10(-0.57%)
Apr 03, 2014 17.60 17.60 17.27 17.41 38,384 -0.25(-1.42%)
Apr 02, 2014 17.45 17.75 17.45 17.66 11,000 -0.08(-0.45%)
Apr 01, 2014 17.84 17.84 17.50 17.74 15,638 +0.14(+0.80%)
Mar 31, 2014 17.27 17.60 17.27 17.60 5,963 +0.05(+0.28%)
Mar 28, 2014 18.54 18.54 17.40 17.55 15,700 -0.06(-0.34%)
Mar 27, 2014 17.77 17.77 17.61 17.61 1,310 +0.14(+0.79%)
Mar 26, 2014 18.49 18.49 17.47 17.47 2,070 +0.17(+1.00%)
Mar 25, 2014 17.96 17.96 16.89 17.30 2,378 -0.16(-0.92%)
Mar 24, 2014 17.26 17.46 17.26 17.46 1,174 +0.26(+1.51%)
Mar 21, 2014 16.80 17.36 16.80 17.20 19,077 -0.27(-1.55%)
Mar 20, 2014 17.97 17.97 17.39 17.47 12,234 -0.03(-0.17%)
Mar 19, 2014 17.75 17.75 16.75 17.50 12,655 +0.30(+1.74%)
Mar 18, 2014 17.20 17.39 16.97 17.20 23,026 +0.10(+0.58%)
Mar 17, 2014 17.66 17.96 16.76 17.10 64,969 -0.02(-0.13%)
Mar 14, 2014 17.55 17.55 16.96 17.12 22,434 -0.11(-0.63%)
Mar 13, 2014 16.90 17.72 16.90 17.23 57,684 +0.19(+1.12%)
Mar 12, 2014 16.80 18.68 16.80 17.04 33,182 +0.07(+0.41%)
Mar 11, 2014 14.01 16.97 14.01 16.97 41,179 +0.18(+1.07%)
Mar 10, 2014 14.34 16.99 14.34 16.79 19,759 +3.75(+28.76%)
Mar 07, 2014 13.04 13.04 13.04 13.04 100 +0.00(+0.00%)
Mar 06, 2014 13.04 13.04 13.04 13.04 155 +0.00(+0.00%)
Mar 05, 2014 12.50 13.04 12.50 13.04 1,840 -0.00(-0.02%)
Mar 04, 2014 13.50 13.50 13.04 13.04 806 +0.20(+1.57%)
Mar 03, 2014 12.50 12.97 12.50 12.84 2,707 +0.84(+7.00%)
Feb 28, 2014 12.00 12.00 12.00 12.00 116 -0.49(-3.92%)
Feb 27, 2014 12.65 12.65 12.38 12.49 725 +0.43(+3.57%)
Feb 26, 2014 11.96 12.21 11.90 12.06 1,124 -0.93(-7.13%)
Feb 25, 2014 12.50 14.19 12.50 12.99 2,504 +1.28(+10.89%)
Feb 24, 2014 11.71 11.71 11.71 11.71 400 +0.06(+0.52%)
Feb 21, 2014 11.65 11.65 11.65 11.65 68 +0.00(+0.00%)
Feb 20, 2014 12.40 12.60 11.51 11.65 934 +0.64(+5.81%)
Feb 19, 2014 11.40 11.40 11.01 11.01 400 -1.04(-8.63%)
Feb 18, 2014 12.20 13.38 12.00 12.05 1,672 +0.84(+7.49%)
Feb 12, 2014 11.21 11.21 11.21 11.21 0 +0.00(+0.00%)
Feb 06, 2014 11.81 11.21 11.21 11.21 2,400 -0.40(-3.45%)
Feb 05, 2014 11.61 11.61 11.61 11.61 100 -0.27(-2.27%)
Feb 04, 2014 11.88 11.88 11.88 11.88 300 +0.03(+0.25%)
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.