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 (%)
Jun 30, 2014 16.45 16.94 15.77 16.23 17,545 -0.46(-2.76%)
Jun 27, 2014 16.73 17.00 16.67 16.69 24,121 +0.02(+0.12%)
Jun 26, 2014 16.62 16.68 16.62 16.67 1,800 +0.02(+0.12%)
Jun 25, 2014 16.69 17.00 16.60 16.65 35,135 -0.04(-0.24%)
Jun 24, 2014 16.49 16.74 16.49 16.69 59,738 -0.04(-0.24%)
Jun 23, 2014 16.95 16.95 16.69 16.73 77,200 +0.02(+0.12%)
Jun 20, 2014 16.75 16.75 16.70 16.71 300 +0.02(+0.12%)
Jun 19, 2014 16.38 16.78 16.38 16.69 37,121 +0.27(+1.64%)
Jun 18, 2014 16.21 16.47 16.21 16.42 6,895 +0.11(+0.67%)
Jun 17, 2014 16.31 16.42 16.26 16.31 38,140 -0.08(-0.49%)
Jun 16, 2014 16.39 16.47 16.34 16.39 43,919 +0.03(+0.18%)
Jun 13, 2014 16.46 16.46 16.30 16.36 29,437 -0.08(-0.49%)
Jun 12, 2014 16.70 16.70 16.34 16.44 31,800 -0.15(-0.90%)
Jun 11, 2014 16.74 16.74 16.55 16.59 18,697 -0.12(-0.72%)
Jun 10, 2014 16.65 16.80 16.65 16.71 45,007 +0.10(+0.60%)
Jun 06, 2014 16.64 16.82 16.61 16.61 72,808 -0.16(-0.95%)
Jun 05, 2014 17.04 17.09 16.70 16.77 123,363 -0.25(-1.47%)
Jun 04, 2014 16.97 17.13 16.70 17.02 90,927 +0.01(+0.06%)
Jun 03, 2014 16.89 17.10 16.87 17.01 198,509 -0.08(-0.47%)
Jun 02, 2014 17.15 17.29 16.98 17.09 76,679 +0.02(+0.12%)
May 30, 2014 17.00 17.13 17.00 17.07 103,467 -0.02(-0.12%)
May 29, 2014 16.95 17.13 16.91 17.09 60,760 +0.04(+0.23%)
May 28, 2014 16.89 17.34 16.69 17.05 28,240 +0.01(+0.06%)
May 27, 2014 16.86 17.13 16.84 17.04 55,778 -0.29(-1.67%)
May 23, 2014 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
May 22, 2014 17.50 17.50 17.32 17.33 1,600 -0.02(-0.12%)
May 21, 2014 17.11 17.36 17.11 17.35 4,492 +0.23(+1.34%)
May 20, 2014 17.42 17.70 17.06 17.12 6,493 -0.51(-2.89%)
May 19, 2014 17.63 17.63 17.63 17.63 152 +0.00(+0.00%)
May 16, 2014 17.76 17.76 17.47 17.63 9,287 -0.09(-0.51%)
May 15, 2014 17.83 17.90 17.65 17.72 22,048 +0.00(+0.00%)
May 14, 2014 18.16 18.16 17.49 17.72 23,524 -0.13(-0.73%)
May 13, 2014 17.56 17.93 17.43 17.85 19,836 +0.04(+0.22%)
May 12, 2014 17.91 17.91 17.69 17.81 32,912 +0.24(+1.37%)
May 09, 2014 17.66 18.15 17.57 17.57 69,981 +0.12(+0.69%)
May 08, 2014 17.86 18.09 17.45 17.45 47,716 -0.60(-3.32%)
May 07, 2014 18.09 18.09 17.95 18.05 27,280 -0.01(-0.06%)
May 06, 2014 17.92 18.10 17.87 18.06 30,710 +0.09(+0.50%)
May 05, 2014 17.86 18.11 17.72 17.97 60,909 +0.17(+0.96%)
May 02, 2014 17.85 17.95 17.76 17.80 74,474 -0.11(-0.61%)
May 01, 2014 17.78 18.00 17.75 17.91 46,930 -0.05(-0.28%)
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%)
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.