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 30, 2010 11.29 11.29 11.03 11.07 167,542 -0.29(-2.51%)
Nov 29, 2010 11.31 11.40 11.18 11.36 164,058 +0.12(+1.02%)
Nov 26, 2010 11.15 11.30 11.06 11.24 286,536 +0.00(+0.00%)
Nov 24, 2010 11.12 11.24 11.24 11.24 294,761 +0.41(+3.79%)
Nov 23, 2010 10.33 10.90 10.04 10.83 409,998 +0.21(+1.98%)
Nov 22, 2010 10.66 10.66 10.25 10.62 328,873 +0.13(+1.24%)
Nov 19, 2010 10.93 11.08 10.39 10.49 676,998 -0.77(-6.84%)
Nov 18, 2010 11.27 11.37 11.09 11.26 437,219 +0.91(+8.79%)
Nov 17, 2010 10.43 10.69 10.32 10.35 435,882 +0.16(+1.57%)
Nov 16, 2010 11.33 11.33 10.12 10.19 1,268,403 -1.08(-9.58%)
Nov 15, 2010 11.76 11.76 11.21 11.27 1,109,755 +0.30(+2.73%)
Nov 12, 2010 12.15 12.22 10.89 10.97 4,039,250 -1.76(-13.83%)
Nov 11, 2010 13.57 13.71 12.68 12.73 595,664 -1.01(-7.35%)
Nov 10, 2010 13.67 13.74 13.48 13.74 298,744 +0.10(+0.73%)
Nov 09, 2010 14.25 14.83 13.61 13.64 705,477 -0.04(-0.26%)
Nov 08, 2010 13.55 13.72 13.46 13.68 292,776 +0.09(+0.63%)
Nov 05, 2010 13.48 13.59 13.20 13.59 436,307 +0.03(+0.22%)
Nov 04, 2010 13.26 13.61 13.25 13.56 382,067 +0.70(+5.44%)
Nov 03, 2010 12.72 13.00 12.50 12.86 309,519 +0.14(+1.10%)
Nov 02, 2010 12.93 12.96 12.65 12.72 359,351 +0.09(+0.71%)
Nov 01, 2010 12.93 12.93 12.50 12.63 341,279 -0.10(-0.82%)
Oct 29, 2010 12.67 12.78 12.60 12.73 159,645 +0.07(+0.59%)
Oct 28, 2010 12.64 12.79 12.58 12.66 227,851 +0.21(+1.69%)
Oct 27, 2010 12.11 12.50 11.99 12.45 334,793 +0.41(+3.41%)
Oct 25, 2010 12.13 12.24 11.93 12.04 253,238 +0.33(+2.86%)
Oct 22, 2010 11.87 11.90 11.68 11.71 146,794 -0.12(-0.97%)
Oct 21, 2010 12.18 12.18 11.78 11.82 280,089 -0.22(-1.83%)
Oct 20, 2010 11.70 12.10 11.70 12.04 213,219 +0.58(+5.06%)
Oct 19, 2010 11.49 11.70 11.32 11.46 315,790 -0.29(-2.47%)
Oct 18, 2010 11.65 11.75 11.51 11.75 462,393 +0.11(+0.95%)
Oct 15, 2010 11.90 11.91 11.61 11.64 220,969 -0.20(-1.69%)
Oct 14, 2010 11.76 12.04 11.75 11.84 207,292 +0.11(+0.94%)
Oct 13, 2010 12.00 12.00 11.64 11.73 391,681 -0.17(-1.47%)
Oct 12, 2010 11.45 12.03 11.33 11.90 452,036 +0.40(+3.52%)
Oct 11, 2010 12.05 12.20 11.44 11.50 841,686 -0.21(-1.84%)
Oct 08, 2010 11.71 11.76 10.50 11.71 1,016,122 +1.79(+17.98%)
Oct 07, 2010 9.950 10.07 9.838 9.930 350,729 +0.34(+3.55%)
Oct 06, 2010 9.790 9.820 9.560 9.590 154,845 -0.13(-1.34%)
Oct 05, 2010 9.270 9.780 9.270 9.720 222,495 +0.49(+5.31%)
Oct 04, 2010 8.990 9.250 8.900 9.230 241,859 +0.01(+0.11%)
Oct 01, 2010 9.220 10.20 9.160 9.220 397,674 -0.75(-7.52%)
Sep 30, 2010 10.08 10.17 9.590 9.970 590,952 -0.24(-2.40%)
Sep 29, 2010 9.870 10.23 9.780 10.21 566,972 -0.04(-0.39%)
Sep 28, 2010 10.47 10.47 10.21 10.26 236,167 -0.29(-2.75%)
Sep 27, 2010 10.80 10.80 10.50 10.54 193,338 -0.06(-0.57%)
Sep 24, 2010 10.17 10.68 10.17 10.61 421,460 +0.66(+6.58%)
Sep 23, 2010 10.18 10.18 9.920 9.950 113,487 -0.18(-1.78%)
Sep 22, 2010 10.19 10.19 10.01 10.13 97,649 +0.12(+1.25%)
Sep 21, 2010 10.07 10.21 9.980 10.01 302,014 -0.14(-1.43%)
Sep 20, 2010 10.33 10.37 10.09 10.15 452,381 +0.03(+0.30%)
Sep 17, 2010 10.12 10.18 9.850 10.12 423,767 +0.43(+4.44%)
Sep 15, 2010 9.830 9.830 9.660 9.690 199,685 -0.09(-0.92%)
Sep 14, 2010 9.670 9.830 9.500 9.780 211,214 +0.09(+0.93%)
Sep 13, 2010 9.610 9.700 9.490 9.690 276,618 +0.24(+2.54%)
Sep 10, 2010 9.410 9.520 9.210 9.450 212,207 +0.04(+0.43%)
Sep 09, 2010 9.170 9.450 9.105 9.410 187,867 +0.24(+2.62%)
Sep 08, 2010 9.270 9.270 9.100 9.170 216,139 -0.11(-1.19%)
Sep 07, 2010 9.100 9.290 9.010 9.280 159,447 +0.13(+1.42%)
Sep 03, 2010 8.710 9.150 8.700 9.150 446,105 +0.45(+5.17%)
Sep 02, 2010 8.690 8.700 8.590 8.700 81,224 +0.08(+0.93%)
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.