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 (%)
Oct 31, 2013 8.360 8.420 8.281 8.310 9,459 -0.05(-0.60%)
Oct 30, 2013 8.480 8.480 8.360 8.360 13,550 -0.06(-0.71%)
Oct 29, 2013 8.460 8.528 8.360 8.420 23,958 -0.12(-1.41%)
Oct 28, 2013 8.650 8.650 8.421 8.540 16,320 -0.12(-1.39%)
Oct 25, 2013 8.760 8.760 8.660 8.660 5,170 -0.08(-0.92%)
Oct 24, 2013 8.730 8.750 8.680 8.740 19,688 -0.02(-0.23%)
Oct 23, 2013 8.800 8.860 8.760 8.760 4,648 -0.03(-0.34%)
Oct 22, 2013 8.800 8.810 8.730 8.790 19,400 -0.04(-0.45%)
Oct 21, 2013 8.710 8.830 8.710 8.830 2,200 +0.08(+0.91%)
Oct 18, 2013 8.760 8.850 8.750 8.750 25,791 +0.02(+0.23%)
Oct 17, 2013 8.700 8.760 8.660 8.730 12,044 +0.10(+1.16%)
Oct 16, 2013 8.670 8.750 8.630 8.630 2,568 +0.02(+0.23%)
Oct 15, 2013 8.800 8.800 8.600 8.610 1,830 -0.05(-0.63%)
Oct 14, 2013 8.650 8.740 8.612 8.664 5,412 +0.12(+1.46%)
Oct 11, 2013 8.600 8.710 8.540 8.540 3,864 -0.09(-1.04%)
Oct 10, 2013 8.690 8.720 8.600 8.630 10,900 -0.02(-0.23%)
Oct 09, 2013 8.650 8.800 8.640 8.650 5,616 -0.03(-0.35%)
Oct 08, 2013 8.850 9.000 8.640 8.680 8,921 -0.10(-1.14%)
Oct 07, 2013 8.680 8.830 8.670 8.780 9,474 +0.10(+1.16%)
Oct 04, 2013 8.610 8.679 8.550 8.679 2,840 +0.09(+1.04%)
Oct 03, 2013 8.540 8.610 8.540 8.590 8,392 +0.16(+1.89%)
Oct 02, 2013 8.500 8.520 8.421 8.431 10,900 +0.06(+0.73%)
Oct 01, 2013 8.370 8.420 8.270 8.370 24,010 -0.14(-1.65%)
Sep 27, 2013 8.510 8.820 8.510 8.510 13,550 -0.21(-2.41%)
Sep 26, 2013 8.600 8.720 8.550 8.720 6,100 +0.14(+1.63%)
Sep 25, 2013 8.500 8.680 8.410 8.580 76,027 +0.17(+2.02%)
Sep 24, 2013 8.430 8.490 8.400 8.410 7,500 +0.00(+0.00%)
Sep 23, 2013 8.400 8.444 8.390 8.410 21,788 -0.01(-0.12%)
Sep 20, 2013 8.520 8.520 8.420 8.420 9,777 -0.20(-2.32%)
Sep 19, 2013 8.680 8.740 8.570 8.620 9,669 +0.11(+1.29%)
Sep 18, 2013 8.520 8.520 8.510 8.510 400 +0.00(+0.00%)
Sep 17, 2013 8.680 8.739 8.460 8.510 18,075 -0.07(-0.82%)
Sep 16, 2013 8.790 8.790 8.551 8.580 15,772 -0.21(-2.39%)
Sep 13, 2013 9.000 9.090 8.730 8.790 18,543 -0.22(-2.44%)
Sep 12, 2013 8.980 9.090 8.730 9.010 19,772 +0.18(+2.04%)
Sep 11, 2013 8.750 8.840 8.750 8.830 10,868 +0.00(+0.00%)
Sep 10, 2013 8.650 8.850 8.650 8.830 13,495 +0.18(+2.08%)
Sep 09, 2013 8.710 8.800 8.650 8.650 8,855 -0.07(-0.80%)
Sep 06, 2013 8.800 8.800 8.665 8.720 7,050 +0.12(+1.40%)
Sep 05, 2013 8.800 8.848 8.560 8.600 17,442 -0.23(-2.60%)
Sep 04, 2013 8.790 8.830 8.660 8.830 29,794 -0.02(-0.23%)
Sep 03, 2013 9.010 9.140 8.740 8.850 35,248 -0.05(-0.56%)
Aug 30, 2013 8.900 9.020 8.816 8.900 96,202 -0.01(-0.11%)
Aug 29, 2013 9.000 9.070 8.910 8.910 23,702 -0.06(-0.67%)
Aug 28, 2013 9.100 9.200 8.970 8.970 22,979 -0.24(-2.61%)
Aug 27, 2013 9.190 9.250 9.100 9.210 29,149 -0.01(-0.11%)
Aug 26, 2013 9.140 9.250 9.070 9.220 37,424 +0.52(+5.98%)
Aug 23, 2013 8.690 8.720 8.600 8.700 3,476 +0.14(+1.64%)
Aug 22, 2013 8.550 8.564 8.550 8.560 6,350 -0.13(-1.50%)
Aug 21, 2013 8.720 8.786 8.550 8.690 118,877 -0.11(-1.25%)
Aug 20, 2013 8.950 8.950 8.770 8.800 4,645 -0.09(-1.01%)
Aug 19, 2013 8.820 8.900 8.610 8.890 37,438 +0.07(+0.79%)
Aug 16, 2013 8.620 8.820 8.600 8.820 43,279 +0.05(+0.57%)
Aug 15, 2013 8.350 8.890 8.350 8.770 37,631 +0.50(+6.05%)
Aug 14, 2013 8.250 8.436 8.230 8.270 9,968 +0.04(+0.49%)
Aug 13, 2013 8.330 8.440 8.230 8.230 10,650 -0.19(-2.26%)
Aug 12, 2013 8.030 8.440 8.020 8.420 31,316 +0.39(+4.86%)
Aug 09, 2013 8.100 8.129 8.030 8.030 6,101 -0.09(-1.10%)
Aug 08, 2013 8.010 8.130 7.980 8.119 14,262 +0.15(+1.87%)
Aug 07, 2013 7.920 7.970 7.912 7.970 4,044 +0.07(+0.88%)
Aug 06, 2013 8.050 8.078 7.900 7.900 30,842 -0.15(-1.86%)
Aug 05, 2013 8.120 8.160 8.050 8.050 4,677 -0.06(-0.74%)
Aug 02, 2013 8.210 8.340 8.110 8.110 15,421 -0.07(-0.86%)
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.