Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Agriculture 2X ETN Powershares (NY: DAG )

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 (%)
Jan 30, 2015 4.570 4.630 4.500 4.630 19,527 +0.00(+0.00%)
Jan 29, 2015 4.700 4.790 4.590 4.630 12,970 +0.02(+0.46%)
Jan 28, 2015 4.710 4.740 4.600 4.609 17,452 -0.12(-2.56%)
Jan 27, 2015 4.760 4.860 4.720 4.730 11,366 -0.05(-1.05%)
Jan 26, 2015 4.881 4.881 4.780 4.780 24,530 -0.09(-1.85%)
Jan 23, 2015 4.850 4.870 4.800 4.870 3,200 -0.01(-0.20%)
Jan 22, 2015 4.880 4.980 4.860 4.880 6,536 -0.08(-1.61%)
Jan 21, 2015 5.000 5.000 4.920 4.960 3,733 +0.16(+3.33%)
Jan 20, 2015 5.000 5.000 4.751 4.800 8,463 -0.16(-3.22%)
Jan 16, 2015 4.880 5.000 4.831 4.960 16,008 +0.14(+2.90%)
Jan 15, 2015 4.800 4.850 4.800 4.820 5,803 -0.03(-0.62%)
Jan 14, 2015 4.850 4.890 4.810 4.850 10,153 -0.03(-0.61%)
Jan 13, 2015 5.050 5.470 4.880 4.880 26,318 -0.14(-2.87%)
Jan 12, 2015 5.230 5.230 5.000 5.024 18,472 -0.08(-1.49%)
Jan 09, 2015 5.090 5.209 5.090 5.100 3,576 -0.01(-0.19%)
Jan 08, 2015 5.080 5.249 5.080 5.110 3,946 -0.06(-1.16%)
Jan 07, 2015 5.360 5.360 5.150 5.170 12,778 -0.12(-2.27%)
Jan 06, 2015 5.290 5.422 5.270 5.290 14,102 +0.11(+2.12%)
Jan 05, 2015 5.170 5.180 5.090 5.180 15,469 +0.00(+0.00%)
Jan 02, 2015 5.150 5.180 5.082 5.180 32,704 -0.02(-0.38%)
Dec 31, 2014 5.420 5.200 5.200 5.200 20,000 -0.10(-1.89%)
Dec 30, 2014 5.300 5.430 5.300 5.300 8,690 -0.10(-1.85%)
Dec 29, 2014 5.300 5.480 5.300 5.400 14,917 +0.08(+1.50%)
Dec 26, 2014 5.390 5.390 5.300 5.320 11,871 -0.10(-1.85%)
Dec 24, 2014 5.420 5.420 5.420 5.420 8,100 -0.01(-0.18%)
Dec 23, 2014 5.430 5.500 5.420 5.430 10,921 -0.00(-0.01%)
Dec 22, 2014 5.440 5.500 5.431 5.431 3,463 -0.06(-1.08%)
Dec 19, 2014 5.390 5.670 5.390 5.490 10,631 -0.09(-1.61%)
Dec 18, 2014 5.620 5.670 5.520 5.580 12,001 +0.16(+2.95%)
Dec 17, 2014 5.600 5.600 5.390 5.420 28,659 -0.08(-1.45%)
Dec 16, 2014 5.600 5.680 5.470 5.500 9,100 +0.01(+0.18%)
Dec 15, 2014 5.770 5.770 5.490 5.490 13,482 +0.02(+0.37%)
Dec 12, 2014 5.440 5.520 5.401 5.470 19,405 +0.07(+1.30%)
Dec 11, 2014 5.530 5.530 5.370 5.400 15,319 -0.03(-0.55%)
Dec 10, 2014 5.600 5.720 5.400 5.430 15,461 -0.06(-1.09%)
Dec 09, 2014 5.580 5.800 5.490 5.490 23,642 -0.03(-0.54%)
Dec 08, 2014 5.820 5.920 5.520 5.520 34,170 -0.19(-3.33%)
Dec 05, 2014 5.560 5.800 5.550 5.710 41,814 +0.15(+2.70%)
Dec 04, 2014 5.590 5.720 5.560 5.560 16,824 -0.02(-0.36%)
Dec 03, 2014 5.560 5.630 5.560 5.580 6,122 -0.06(-1.06%)
Dec 02, 2014 5.700 5.910 5.580 5.640 27,829 -0.02(-0.35%)
Dec 01, 2014 5.740 5.770 5.610 5.660 12,540 -0.04(-0.70%)
Nov 28, 2014 5.710 5.770 5.700 5.700 4,225 +0.05(+0.81%)
Nov 26, 2014 5.630 5.654 5.654 5.654 7,100 -0.07(-1.15%)
Nov 25, 2014 5.765 5.770 5.720 5.720 1,318 +0.03(+0.53%)
Nov 24, 2014 5.640 5.770 5.640 5.690 2,755 +0.07(+1.25%)
Nov 21, 2014 5.636 5.780 5.611 5.620 2,360 -0.08(-1.42%)
Nov 20, 2014 5.710 5.720 5.690 5.701 2,843 +0.06(+1.04%)
Nov 19, 2014 5.850 5.850 5.638 5.642 1,254 -0.04(-0.66%)
Nov 18, 2014 5.640 5.740 5.580 5.680 6,336 -0.01(-0.18%)
Nov 17, 2014 5.850 5.850 5.600 5.690 9,751 -0.17(-2.90%)
Nov 14, 2014 5.720 5.860 5.660 5.860 3,905 +0.03(+0.51%)
Nov 13, 2014 5.800 5.870 5.800 5.830 30,464 +0.08(+1.40%)
Nov 12, 2014 5.900 5.900 5.520 5.749 5,172 +0.19(+3.41%)
Nov 11, 2014 5.530 5.740 5.500 5.560 9,120 -0.03(-0.54%)
Nov 10, 2014 5.660 5.740 5.580 5.590 7,972 -0.10(-1.76%)
Nov 07, 2014 5.680 5.690 5.640 5.690 4,005 +0.09(+1.61%)
Nov 06, 2014 5.500 5.670 5.500 5.600 8,349 +0.05(+0.90%)
Nov 05, 2014 5.460 5.880 5.460 5.550 17,452 +0.01(+0.18%)
Nov 04, 2014 6.100 6.100 5.390 5.540 78,086 -0.46(-7.67%)
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.