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, 2013 18.10 18.10 18.10 18.10 500 -0.33(-1.79%)
Apr 26, 2013 16.27 18.43 16.27 18.43 200 -0.01(-0.08%)
Apr 24, 2013 18.44 18.44 18.44 18.44 0 -2.56(-12.17%)
Apr 23, 2013 21.00 21.00 21.00 21.00 494 +2.75(+15.07%)
Apr 18, 2013 18.25 18.25 18.25 18.25 0 +0.48(+2.70%)
Apr 17, 2013 17.77 17.77 17.77 17.77 200 +0.17(+0.97%)
Apr 15, 2013 16.15 17.60 17.60 17.60 400 -0.70(-3.83%)
Apr 12, 2013 19.24 22.42 17.69 18.30 4,232 -0.41(-2.19%)
Apr 11, 2013 18.14 19.67 18.14 18.71 6,239 +1.60(+9.35%)
Apr 08, 2013 17.50 17.11 17.11 17.11 3,000 +0.61(+3.69%)
Apr 05, 2013 16.50 16.50 16.50 16.50 200 +0.40(+2.49%)
Apr 04, 2013 17.03 17.53 16.05 16.10 1,294 -2.54(-13.63%)
Mar 27, 2013 18.16 18.64 18.64 18.64 1,000 +0.01(+0.05%)
Mar 26, 2013 18.64 18.65 18.63 18.63 2,138 -0.04(-0.21%)
Mar 25, 2013 18.70 18.70 18.67 18.67 1,400 -0.02(-0.11%)
Mar 22, 2013 18.69 18.69 18.69 18.69 100 +0.05(+0.27%)
Mar 20, 2013 18.64 18.64 18.64 18.64 100 +0.00(+0.00%)
Mar 19, 2013 18.74 18.74 18.64 18.64 375 -0.09(-0.48%)
Mar 18, 2013 18.73 18.73 18.73 18.73 500 -0.10(-0.53%)
Mar 15, 2013 18.74 18.83 18.74 18.83 600 -0.08(-0.42%)
Mar 14, 2013 18.79 18.91 18.74 18.91 1,972 +0.19(+1.02%)
Mar 13, 2013 18.74 18.74 18.68 18.72 26,600 -0.15(-0.79%)
Mar 12, 2013 18.85 18.87 18.85 18.87 300 +0.08(+0.43%)
Mar 11, 2013 18.78 18.79 18.78 18.79 500 +0.01(+0.05%)
Mar 08, 2013 18.78 18.84 18.57 18.78 2,025 +0.06(+0.32%)
Mar 07, 2013 18.62 18.72 18.47 18.72 1,436 +0.07(+0.38%)
Mar 06, 2013 18.67 18.67 18.60 18.65 2,936 -0.11(-0.57%)
Mar 05, 2013 18.72 18.76 18.71 18.76 568 +0.11(+0.57%)
Mar 04, 2013 18.52 18.65 18.52 18.65 1,200 -0.29(-1.53%)
Mar 01, 2013 18.66 18.94 18.66 18.94 500 +0.03(+0.16%)
Feb 28, 2013 18.91 18.91 18.91 18.91 100 +0.06(+0.32%)
Feb 27, 2013 18.78 18.85 18.78 18.85 766 +0.13(+0.69%)
Feb 26, 2013 18.72 18.72 18.72 18.72 100 +0.00(+0.01%)
Feb 22, 2013 18.93 18.93 18.72 18.72 790 -0.12(-0.65%)
Feb 21, 2013 18.96 18.96 18.84 18.84 608 -0.28(-1.46%)
Feb 20, 2013 19.07 19.12 19.07 19.12 700 +0.13(+0.68%)
Feb 19, 2013 18.89 19.13 18.89 18.99 750 +0.03(+0.16%)
Feb 15, 2013 18.96 18.96 18.96 18.96 100 -0.05(-0.26%)
Feb 14, 2013 19.08 19.09 19.01 19.01 1,400 -0.13(-0.68%)
Feb 13, 2013 19.14 19.14 19.14 19.14 500 -0.12(-0.62%)
Feb 12, 2013 19.22 19.26 19.22 19.26 600 -0.13(-0.67%)
Feb 08, 2013 19.43 19.39 19.39 19.39 3,100 -0.37(-1.87%)
Feb 07, 2013 20.03 20.03 19.76 19.76 200 +0.15(+0.76%)
Feb 06, 2013 19.66 19.66 19.61 19.61 500 -0.45(-2.27%)
Feb 04, 2013 20.05 20.20 20.04 20.06 10,700 -0.04(-0.18%)
Feb 01, 2013 20.26 20.26 20.08 20.10 3,400 -0.01(-0.05%)
Jan 31, 2013 20.11 20.11 20.11 20.11 200 -0.29(-1.42%)
Jan 30, 2013 20.94 20.94 20.11 20.40 6,050 +0.47(+2.36%)
Jan 29, 2013 19.97 19.97 19.93 19.93 7,165 +0.18(+0.91%)
Jan 28, 2013 19.74 19.75 19.74 19.75 204 -0.04(-0.20%)
Jan 25, 2013 19.79 19.79 19.79 19.79 100 -0.02(-0.10%)
Jan 24, 2013 19.81 19.81 19.81 19.81 200 -0.28(-1.39%)
Jan 22, 2013 19.91 20.09 20.09 20.09 6,600 +0.19(+0.93%)
Jan 18, 2013 19.08 19.90 19.08 19.90 5,945 +0.21(+1.09%)
Jan 17, 2013 19.83 19.84 19.63 19.69 4,103 -0.24(-1.20%)
Jan 16, 2013 20.04 20.08 19.85 19.93 2,600 +0.31(+1.58%)
Jan 14, 2013 19.62 19.62 19.62 19.62 0 -0.09(-0.46%)
Jan 11, 2013 19.50 19.79 19.50 19.71 3,900 +0.02(+0.10%)
Jan 10, 2013 19.80 19.83 19.65 19.69 30,050 -0.02(-0.10%)
Jan 09, 2013 19.64 19.71 19.53 19.71 18,200 +0.19(+0.97%)
Jan 08, 2013 19.51 19.73 19.51 19.52 24,870 -0.10(-0.51%)
Jan 07, 2013 19.54 19.62 19.39 19.62 15,330 +0.27(+1.40%)
Jan 04, 2013 19.89 19.89 19.35 19.35 2,711 -0.30(-1.53%)
Jan 03, 2013 19.68 19.78 19.65 19.65 16,500 -0.33(-1.65%)
Jan 02, 2013 19.92 20.05 19.92 19.98 9,725 -0.02(-0.10%)
Dec 31, 2012 20.40 20.40 19.98 20.00 26,106 -0.20(-0.99%)
Dec 28, 2012 20.12 20.25 20.12 20.20 10,900 -0.11(-0.54%)
Dec 27, 2012 20.05 20.31 20.02 20.31 4,086 +0.06(+0.30%)
Dec 26, 2012 20.15 20.42 20.15 20.25 12,200 +0.04(+0.20%)
Dec 24, 2012 20.24 20.55 20.17 20.21 10,600 -0.11(-0.54%)
Dec 21, 2012 20.11 20.42 20.11 20.32 18,266 +0.11(+0.54%)
Dec 20, 2012 20.02 20.29 20.02 20.21 16,000 -0.07(-0.32%)
Dec 19, 2012 20.55 20.86 20.28 20.28 14,417 -0.32(-1.58%)
Dec 18, 2012 21.03 21.03 20.42 20.60 4,117 -0.04(-0.19%)
Dec 17, 2012 20.60 20.74 20.49 20.64 19,686 +0.03(+0.15%)
Dec 14, 2012 20.61 20.61 20.61 20.61 200 -0.01(-0.05%)
Dec 13, 2012 20.43 20.62 20.41 20.62 18,763 -0.00(-0.00%)
Dec 11, 2012 20.80 20.62 20.62 20.62 17,400 -0.29(-1.39%)
Dec 10, 2012 20.75 21.00 20.74 20.91 21,211 +0.04(+0.19%)
Dec 07, 2012 20.91 21.07 20.83 20.87 21,471 -0.28(-1.32%)
Dec 06, 2012 21.15 21.15 21.15 21.15 400 -0.06(-0.28%)
Dec 05, 2012 20.01 21.21 20.01 21.21 720 +0.43(+2.06%)
Dec 04, 2012 20.79 20.84 20.78 20.78 4,800 -0.25(-1.19%)
Nov 29, 2012 21.03 21.03 21.03 21.03 0 +0.08(+0.40%)
Nov 27, 2012 20.83 20.95 20.95 20.95 1,200 +0.37(+1.78%)
Nov 26, 2012 20.70 20.70 20.58 20.58 1,100 -0.42(-2.00%)
Nov 21, 2012 20.66 21.00 21.00 21.00 4,700 +0.27(+1.30%)
Nov 20, 2012 20.54 21.00 20.54 20.73 11,400 -0.26(-1.24%)
Nov 19, 2012 21.21 21.38 20.99 20.99 15,912 +0.09(+0.43%)
Nov 16, 2012 20.30 20.95 20.30 20.90 31,869 +0.68(+3.37%)
Nov 15, 2012 20.23 20.26 20.22 20.22 1,086 -0.24(-1.18%)
Nov 14, 2012 20.46 20.46 20.46 20.46 100 -0.04(-0.20%)
Nov 13, 2012 20.50 20.50 20.50 20.50 100 -0.41(-1.96%)
Nov 09, 2012 20.91 20.91 20.91 20.91 0 -0.12(-0.57%)
Nov 08, 2012 21.12 21.12 21.00 21.03 947 +0.07(+0.33%)
Nov 07, 2012 20.87 20.96 20.87 20.96 1,000 +0.04(+0.20%)
Nov 06, 2012 20.92 20.92 20.92 20.92 100 -0.03(-0.15%)
Nov 01, 2012 20.95 20.95 20.95 20.95 0 -0.01(-0.05%)
Oct 31, 2012 21.05 21.05 20.96 20.96 1,141 +0.03(+0.15%)
Oct 26, 2012 20.93 20.93 20.93 20.93 900 -0.03(-0.15%)
Oct 24, 2012 21.10 20.96 20.96 20.96 1,000 +0.10(+0.48%)
Oct 23, 2012 20.97 21.03 20.73 20.86 11,565 -0.19(-0.90%)
Oct 19, 2012 21.05 21.05 21.05 21.05 235 -0.00(-0.00%)
Oct 18, 2012 21.03 21.07 21.00 21.05 900 +0.17(+0.82%)
Oct 17, 2012 20.81 20.88 20.81 20.88 297 +0.19(+0.90%)
Oct 16, 2012 20.88 20.88 20.67 20.69 865 +0.03(+0.16%)
Oct 15, 2012 20.80 20.80 20.64 20.66 800 -0.26(-1.24%)
Oct 12, 2012 21.11 21.15 20.92 20.92 691 -0.52(-2.43%)
Oct 11, 2012 21.30 21.47 21.30 21.44 7,063 +0.53(+2.55%)
Oct 10, 2012 21.15 21.15 20.90 20.91 5,500 -0.19(-0.91%)
Oct 09, 2012 21.06 21.10 21.06 21.10 2,800 +0.22(+1.05%)
Oct 08, 2012 20.89 21.07 20.88 20.88 1,974 -0.12(-0.55%)
Oct 05, 2012 21.00 21.00 21.00 21.00 270 -0.08(-0.39%)
Oct 04, 2012 21.27 21.36 21.08 21.08 1,102 +0.02(+0.10%)
Oct 03, 2012 20.91 21.11 20.91 21.06 2,690 -0.06(-0.30%)
Oct 02, 2012 21.09 21.12 21.09 21.12 1,600 +0.02(+0.09%)
Oct 01, 2012 21.36 21.36 21.10 21.10 1,641 -0.32(-1.48%)
Sep 28, 2012 21.23 21.42 21.22 21.42 2,368 +0.64(+3.08%)
Sep 27, 2012 20.81 20.83 20.65 20.78 3,054 -0.03(-0.14%)
Sep 26, 2012 21.00 21.00 20.76 20.81 4,530 -0.59(-2.77%)
Sep 25, 2012 21.15 21.40 21.15 21.40 718 +0.14(+0.65%)
Sep 24, 2012 21.26 21.26 21.25 21.26 1,000 -0.14(-0.65%)
Sep 21, 2012 21.37 21.49 21.37 21.40 4,300 +0.17(+0.81%)
Sep 20, 2012 21.44 21.51 21.23 21.23 3,450 -0.37(-1.73%)
Sep 19, 2012 21.40 21.60 21.40 21.60 850 +0.38(+1.80%)
Sep 18, 2012 21.53 21.53 21.22 21.22 8,430 -0.37(-1.71%)
Sep 17, 2012 21.92 21.92 21.54 21.59 11,820 -0.89(-3.94%)
Sep 14, 2012 21.75 22.58 21.75 22.48 5,950 +0.48(+2.16%)
Sep 13, 2012 22.19 22.19 21.96 22.00 3,460 +0.07(+0.32%)
Sep 12, 2012 21.80 22.20 21.80 21.93 4,700 -0.02(-0.09%)
Sep 11, 2012 21.87 22.08 21.84 21.95 9,350 -0.18(-0.81%)
Sep 10, 2012 22.20 22.25 22.13 22.13 4,116 -0.16(-0.72%)
Sep 07, 2012 22.13 22.31 22.13 22.29 3,190 +0.27(+1.22%)
Sep 06, 2012 22.12 22.21 21.99 22.02 19,890 -0.19(-0.85%)
Sep 05, 2012 22.16 22.31 22.16 22.21 1,000 -0.14(-0.63%)
Sep 04, 2012 22.52 22.52 22.25 22.35 1,100 +0.13(+0.59%)
Aug 31, 2012 22.20 22.40 22.17 22.22 5,800 -0.28(-1.24%)
Aug 30, 2012 22.50 22.50 22.50 22.50 1,255 -0.01(-0.05%)
Aug 29, 2012 22.14 22.51 22.12 22.51 10,103 +0.38(+1.72%)
Aug 27, 2012 22.05 22.21 22.00 22.13 4,150 +0.05(+0.23%)
Aug 24, 2012 22.14 22.38 22.08 22.08 3,230 -0.04(-0.18%)
Aug 23, 2012 22.68 22.68 22.12 22.12 12,228 -0.40(-1.78%)
Aug 22, 2012 22.50 22.52 22.36 22.52 10,900 +0.06(+0.27%)
Aug 21, 2012 22.32 22.54 22.32 22.46 3,018 +0.20(+0.90%)
Aug 20, 2012 21.72 22.28 21.72 22.26 19,940 +0.35(+1.60%)
Aug 17, 2012 21.64 22.04 21.64 21.91 19,119 +0.32(+1.48%)
Aug 16, 2012 21.82 21.96 21.53 21.59 8,061 -0.06(-0.28%)
Aug 15, 2012 21.54 22.26 21.47 21.65 11,408 +0.35(+1.64%)
Aug 14, 2012 21.88 21.88 21.30 21.30 5,600 -0.11(-0.50%)
Aug 13, 2012 21.53 21.63 21.00 21.41 20,100 -0.49(-2.26%)
Aug 10, 2012 22.30 22.60 21.89 21.90 31,327 -0.36(-1.63%)
Aug 09, 2012 21.98 22.69 21.96 22.26 5,386 +0.62(+2.89%)
Aug 08, 2012 21.64 21.64 21.64 21.64 200 -0.24(-1.10%)
Aug 07, 2012 21.78 22.36 21.78 21.88 5,623 +0.08(+0.37%)
Aug 06, 2012 21.72 22.18 21.72 21.80 36,247 -0.51(-2.29%)
Aug 03, 2012 22.00 22.63 21.92 22.31 14,214 +0.51(+2.35%)
Aug 02, 2012 22.40 22.40 21.59 21.80 4,675 -0.27(-1.23%)
Aug 01, 2012 22.17 22.17 21.75 22.07 3,000 -0.30(-1.32%)
Jul 31, 2012 22.28 22.37 22.28 22.37 2,622 -0.03(-0.15%)
Jul 30, 2012 22.33 22.43 22.31 22.40 11,300 +0.71(+3.26%)
Jul 27, 2012 21.74 21.96 21.69 21.69 13,050 -0.23(-1.06%)
Jul 26, 2012 21.83 21.93 21.63 21.93 6,532 -0.24(-1.10%)
Jul 25, 2012 21.92 22.26 21.92 22.17 7,100 +0.77(+3.60%)
Jul 24, 2012 21.68 21.77 21.19 21.40 4,700 -0.53(-2.42%)
Jul 23, 2012 22.07 22.27 21.88 21.93 25,087 -0.50(-2.23%)
Jul 20, 2012 22.42 22.69 22.29 22.43 50,429 +0.43(+1.95%)
Jul 19, 2012 22.16 22.44 21.98 22.00 40,562 -0.05(-0.23%)
Jul 18, 2012 21.99 22.27 21.72 22.05 50,090 +0.02(+0.09%)
Jul 17, 2012 21.89 22.11 21.77 22.03 30,605 +0.26(+1.19%)
Jul 16, 2012 21.66 21.99 21.41 21.77 20,048 +0.80(+3.81%)
Jul 12, 2012 21.10 20.97 20.97 20.97 5,000 -0.18(-0.85%)
Jul 11, 2012 21.46 21.46 20.74 21.15 6,598 +0.25(+1.19%)
Jul 10, 2012 20.69 21.22 20.69 20.90 2,285 -0.06(-0.29%)
Jul 09, 2012 20.64 21.50 20.64 20.96 5,000 +0.45(+2.20%)
Jul 06, 2012 20.49 20.69 20.28 20.51 25,119 -0.50(-2.39%)
Jul 05, 2012 20.10 21.01 20.10 21.01 9,155 +1.22(+6.18%)
Jul 03, 2012 19.66 20.10 19.66 19.79 1,566 +0.35(+1.78%)
Jul 02, 2012 19.79 19.83 19.44 19.44 2,150 +0.44(+2.33%)
Jun 29, 2012 19.57 19.80 19.00 19.00 540 -0.06(-0.31%)
Jun 28, 2012 19.02 19.06 19.00 19.06 700 -0.31(-1.60%)
Jun 27, 2012 18.39 19.68 18.37 19.37 3,997 +0.78(+4.20%)
Jun 25, 2012 18.11 18.59 18.59 18.59 6,600 +0.88(+4.97%)
Jun 21, 2012 17.71 17.71 17.71 17.71 300 -0.09(-0.51%)
Jun 20, 2012 18.17 18.17 17.80 17.80 1,950 -0.06(-0.34%)
Jun 19, 2012 17.51 17.86 17.51 17.86 2,700 +0.56(+3.24%)
Jun 18, 2012 17.24 17.44 17.23 17.30 4,568 -0.13(-0.75%)
Jun 15, 2012 17.74 17.74 17.35 17.43 4,498 +0.20(+1.16%)
Jun 14, 2012 17.23 17.23 17.23 17.23 400 +0.05(+0.29%)
Jun 13, 2012 17.33 17.55 17.18 17.18 6,700 -0.32(-1.83%)
Jun 11, 2012 17.50 17.50 17.50 17.50 100 +0.01(+0.08%)
Jun 07, 2012 17.49 17.49 17.49 17.49 0 +0.03(+0.15%)
Jun 06, 2012 17.46 17.46 17.46 17.46 300 +0.03(+0.17%)
Jun 05, 2012 17.43 17.43 17.43 17.43 500 +0.77(+4.62%)
Jun 04, 2012 16.47 16.66 16.47 16.66 298 -0.34(-2.00%)
Jun 01, 2012 16.72 17.00 16.72 17.00 1,200 -0.78(-4.39%)
May 31, 2012 16.99 17.78 16.99 17.78 1,175 +0.50(+2.89%)
May 30, 2012 17.62 17.62 17.28 17.28 5,708 -0.22(-1.26%)
May 29, 2012 17.56 17.60 17.22 17.50 14,946 +0.33(+1.92%)
May 25, 2012 17.31 17.31 17.17 17.17 2,100 -0.15(-0.87%)
May 24, 2012 17.56 17.88 17.32 17.32 2,100 -0.28(-1.59%)
May 22, 2012 17.87 17.60 17.60 17.60 29,700 -0.99(-5.33%)
May 21, 2012 18.22 18.59 18.07 18.59 2,190 +0.82(+4.61%)
May 18, 2012 17.76 17.77 17.76 17.77 300 +0.18(+1.02%)
May 17, 2012 17.59 17.59 17.59 17.59 100 +0.28(+1.62%)
May 16, 2012 16.93 17.31 16.93 17.31 1,600 +0.14(+0.81%)
May 15, 2012 17.70 17.70 17.17 17.17 600 -0.04(-0.23%)
May 14, 2012 17.24 17.31 17.19 17.21 2,202 -0.13(-0.75%)
May 11, 2012 17.36 17.36 17.20 17.34 2,400 -0.56(-3.13%)
May 10, 2012 18.52 18.52 17.90 17.90 2,900 +0.45(+2.58%)
May 09, 2012 17.49 17.49 17.45 17.45 1,600 -0.42(-2.35%)
May 08, 2012 17.87 17.89 17.87 17.87 300 -0.29(-1.60%)
May 04, 2012 18.00 18.16 18.16 18.16 200 +0.29(+1.62%)
May 03, 2012 18.57 18.57 17.73 17.87 2,663 +0.15(+0.85%)
May 02, 2012 17.96 17.96 17.72 17.72 1,300 -0.46(-2.53%)
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.