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 (%)
Nov 28, 2008 9.300 9.350 8.770 8.990 24,415 -0.06(-0.70%)
Nov 26, 2008 9.070 9.410 8.700 9.053 90,420 +0.25(+2.88%)
Nov 25, 2008 8.910 8.930 8.310 8.800 26,602 -0.16(-1.78%)
Nov 24, 2008 8.040 9.080 8.040 8.960 94,405 +1.03(+12.99%)
Nov 21, 2008 8.270 8.440 7.680 7.930 21,034 -0.34(-4.12%)
Nov 20, 2008 8.300 8.830 7.930 8.270 55,014 -0.84(-9.22%)
Nov 19, 2008 9.120 9.520 8.980 9.110 11,181 +0.04(+0.44%)
Nov 18, 2008 9.160 9.430 8.950 9.070 24,669 -0.18(-1.95%)
Nov 17, 2008 9.510 9.510 9.150 9.250 66,220 -0.20(-2.12%)
Nov 14, 2008 9.010 9.470 8.920 9.450 60,420 +0.31(+3.39%)
Nov 13, 2008 9.000 9.250 8.670 9.140 24,270 +0.15(+1.67%)
Nov 12, 2008 8.940 9.400 8.590 8.990 61,173 -0.05(-0.55%)
Nov 11, 2008 8.900 10.40 8.860 9.040 19,603 -0.41(-4.34%)
Nov 10, 2008 9.900 9.900 9.140 9.450 41,801 +0.14(+1.50%)
Nov 07, 2008 9.330 9.510 9.220 9.310 17,250 +0.12(+1.31%)
Nov 06, 2008 9.890 9.890 9.000 9.190 188,103 -0.70(-7.08%)
Nov 05, 2008 10.95 10.95 9.510 9.890 98,581 -0.78(-7.27%)
Nov 04, 2008 10.15 10.97 10.15 10.67 75,273 +0.47(+4.56%)
Nov 03, 2008 10.22 10.35 9.880 10.20 54,656 +0.45(+4.62%)
Oct 31, 2008 9.510 9.900 9.510 9.750 58,115 -0.31(-3.08%)
Oct 30, 2008 10.55 10.91 9.790 10.06 190,118 -0.24(-2.33%)
Oct 29, 2008 9.540 10.94 9.220 10.30 271,750 +1.63(+18.80%)
Oct 28, 2008 9.970 10.06 8.610 8.670 74,920 +0.11(+1.29%)
Oct 27, 2008 8.000 9.160 7.540 8.560 35,969 +0.30(+3.63%)
Oct 24, 2008 8.000 8.576 7.410 8.260 30,161 -0.35(-4.07%)
Oct 23, 2008 8.270 9.100 8.270 8.610 28,158 +0.21(+2.50%)
Oct 22, 2008 9.140 9.140 8.330 8.400 50,526 -1.28(-13.22%)
Oct 21, 2008 9.930 9.930 9.470 9.680 31,826 -0.53(-5.19%)
Oct 20, 2008 10.35 10.85 9.840 10.21 87,834 +0.38(+3.86%)
Oct 17, 2008 8.990 10.94 8.990 9.830 70,480 +0.73(+8.02%)
Oct 16, 2008 8.870 9.240 8.280 9.100 89,237 +0.06(+0.66%)
Oct 15, 2008 9.450 9.710 8.950 9.040 38,500 -0.80(-8.13%)
Oct 14, 2008 10.93 11.17 9.840 9.840 50,903 -0.34(-3.34%)
Oct 13, 2008 10.22 10.50 10.04 10.18 33,678 +1.13(+12.49%)
Oct 10, 2008 10.00 10.64 8.880 9.050 46,045 -1.77(-16.36%)
Oct 09, 2008 11.85 11.85 10.78 10.82 25,190 -0.13(-1.19%)
Oct 08, 2008 10.49 11.11 10.00 10.95 33,390 +0.31(+2.91%)
Oct 07, 2008 10.84 11.05 10.36 10.64 30,900 +0.50(+4.93%)
Oct 06, 2008 10.91 11.15 9.380 10.14 77,861 -1.86(-15.50%)
Oct 03, 2008 12.55 15.00 12.00 12.00 36,310 -0.42(-3.41%)
Oct 02, 2008 13.72 13.72 12.25 12.42 20,648 -1.50(-10.75%)
Oct 01, 2008 14.41 14.41 13.51 13.92 26,968 +0.16(+1.13%)
Sep 30, 2008 14.84 14.90 13.76 13.76 23,867 -0.95(-6.43%)
Sep 29, 2008 15.72 15.79 14.23 14.71 44,672 -2.04(-12.18%)
Sep 26, 2008 17.10 17.18 16.58 16.75 0 -0.59(-3.40%)
Sep 25, 2008 17.36 17.96 17.20 17.34 84,716 -0.18(-1.03%)
Sep 24, 2008 17.77 18.04 17.24 17.52 48,124 +0.08(+0.46%)
Sep 23, 2008 17.54 17.54 16.89 17.44 39,671 +0.19(+1.10%)
Sep 22, 2008 15.80 17.99 15.80 17.25 31,671 +1.50(+9.52%)
Sep 19, 2008 15.26 17.75 15.26 15.75 0 +0.69(+4.58%)
Sep 18, 2008 16.95 17.00 15.00 15.06 17,836 -1.43(-8.67%)
Sep 17, 2008 15.81 16.74 15.00 16.49 23,251 +0.97(+6.25%)
Sep 16, 2008 16.12 16.40 15.25 15.52 15,943 -1.50(-8.81%)
Sep 15, 2008 16.82 17.50 16.07 17.02 30,995 -0.29(-1.68%)
Sep 12, 2008 17.02 17.69 16.89 17.31 64,442 +1.00(+6.13%)
Sep 11, 2008 16.17 16.59 16.17 16.31 76,048 -0.16(-0.97%)
Sep 10, 2008 16.78 16.91 16.43 16.47 45,319 -0.46(-2.72%)
Sep 09, 2008 16.42 17.17 16.30 16.93 66,923 -0.28(-1.63%)
Sep 08, 2008 17.62 17.67 17.07 17.21 67,843 -0.09(-0.52%)
Sep 05, 2008 17.73 17.73 17.09 17.30 0 -1.13(-6.13%)
Sep 04, 2008 18.52 18.68 18.24 18.43 35,949 +0.04(+0.22%)
Sep 03, 2008 18.54 18.68 18.06 18.39 50,231 -0.55(-2.90%)
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.