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, 2011 10.37 10.54 10.25 10.33 65,656 +0.08(+0.78%)
Nov 29, 2011 10.00 10.32 9.900 10.25 35,258 +0.25(+2.50%)
Nov 28, 2011 9.940 10.03 9.848 10.00 58,418 +0.31(+3.20%)
Nov 25, 2011 9.730 9.840 9.600 9.690 16,975 +0.01(+0.10%)
Nov 23, 2011 9.850 9.890 9.650 9.680 62,316 -0.27(-2.72%)
Nov 22, 2011 10.05 10.21 9.940 9.950 19,289 -0.15(-1.48%)
Nov 21, 2011 10.27 10.35 9.880 10.10 151,787 -0.36(-3.44%)
Nov 18, 2011 10.50 10.59 10.35 10.46 53,888 -0.05(-0.48%)
Nov 17, 2011 10.93 10.93 10.40 10.51 152,540 -0.32(-2.95%)
Nov 16, 2011 10.99 11.09 10.81 10.83 35,257 -0.24(-2.17%)
Nov 15, 2011 10.86 11.23 10.86 11.07 39,812 +0.17(+1.56%)
Nov 14, 2011 11.10 11.20 10.86 10.90 24,345 -0.09(-0.82%)
Nov 11, 2011 11.30 11.32 10.90 10.99 74,156 -0.09(-0.81%)
Nov 10, 2011 11.63 11.66 11.08 11.08 125,950 -0.27(-2.38%)
Nov 09, 2011 11.71 11.71 11.30 11.35 113,124 -0.60(-5.02%)
Nov 08, 2011 11.78 12.02 11.68 11.95 46,902 +0.33(+2.84%)
Nov 07, 2011 11.60 11.80 11.50 11.62 64,128 -0.03(-0.26%)
Nov 04, 2011 11.89 11.89 11.57 11.65 35,020 -0.11(-0.95%)
Nov 03, 2011 11.66 11.88 11.63 11.76 37,674 +0.20(+1.74%)
Nov 02, 2011 12.04 12.04 11.43 11.56 108,093 -0.07(-0.60%)
Nov 01, 2011 11.50 11.65 11.14 11.63 154,238 -0.17(-1.44%)
Oct 31, 2011 11.88 11.97 11.80 11.80 48,514 -0.40(-3.28%)
Oct 28, 2011 12.20 12.38 12.00 12.20 169,743 -0.10(-0.81%)
Oct 27, 2011 12.19 12.42 12.13 12.30 240,622 +0.46(+3.89%)
Oct 26, 2011 12.24 12.24 11.74 11.84 49,306 -0.28(-2.31%)
Oct 25, 2011 12.23 12.25 12.00 12.12 105,504 +0.04(+0.33%)
Oct 24, 2011 12.13 12.14 11.86 12.08 88,234 +0.21(+1.77%)
Oct 21, 2011 11.96 12.14 11.72 11.87 48,982 +0.09(+0.76%)
Oct 20, 2011 11.80 11.88 11.50 11.78 52,832 -0.03(-0.25%)
Oct 19, 2011 12.17 12.17 11.80 11.81 44,245 -0.29(-2.40%)
Oct 18, 2011 11.70 12.17 11.62 12.10 28,672 +0.16(+1.34%)
Oct 17, 2011 12.09 12.09 11.82 11.94 53,127 -0.19(-1.57%)
Oct 14, 2011 12.21 12.25 12.02 12.13 48,358 +0.38(+3.23%)
Oct 13, 2011 12.01 12.05 11.67 11.75 71,474 -0.26(-2.16%)
Oct 12, 2011 11.99 12.17 11.84 12.01 162,428 -0.16(-1.31%)
Oct 11, 2011 11.31 12.29 11.22 12.17 211,981 +0.92(+8.18%)
Oct 10, 2011 11.10 11.86 10.91 11.25 381,375 +0.50(+4.61%)
Oct 07, 2011 10.85 10.85 10.44 10.75 351,626 -0.10(-0.88%)
Oct 06, 2011 10.93 10.96 10.85 10.85 68,584 +0.00(+0.00%)
Oct 05, 2011 10.70 10.91 10.64 10.85 90,489 +0.40(+3.83%)
Oct 04, 2011 10.32 10.68 10.28 10.45 145,017 -0.10(-0.95%)
Oct 03, 2011 11.34 11.50 10.50 10.55 465,291 -1.02(-8.82%)
Sep 30, 2011 12.02 12.45 11.50 11.57 124,812 -0.74(-6.01%)
Sep 29, 2011 12.04 12.42 12.02 12.31 125,292 +0.22(+1.82%)
Sep 28, 2011 12.68 12.99 12.05 12.09 125,836 -0.36(-2.89%)
Sep 27, 2011 12.77 13.21 12.45 12.45 175,819 +0.18(+1.47%)
Sep 26, 2011 12.95 13.50 12.27 12.27 224,963 -0.68(-5.25%)
Sep 23, 2011 13.18 13.78 12.86 12.95 194,185 +0.00(+0.00%)
Sep 22, 2011 13.00 13.50 12.55 12.95 400,582 -0.39(-2.92%)
Sep 21, 2011 13.87 14.03 13.34 13.34 63,798 -0.55(-3.96%)
Sep 20, 2011 13.88 14.12 13.85 13.89 98,791 +0.12(+0.87%)
Sep 19, 2011 13.67 13.84 13.32 13.77 138,650 -0.01(-0.06%)
Sep 16, 2011 14.09 14.18 13.75 13.78 142,389 -0.30(-2.14%)
Sep 15, 2011 14.50 14.55 14.08 14.08 106,629 -0.51(-3.48%)
Sep 14, 2011 14.59 14.67 14.42 14.59 94,981 -0.10(-0.71%)
Sep 13, 2011 14.96 15.05 14.50 14.69 104,682 -0.46(-3.02%)
Sep 12, 2011 14.93 15.32 14.77 15.15 142,989 +0.06(+0.40%)
Sep 09, 2011 15.10 15.15 14.88 15.09 163,131 -0.04(-0.26%)
Sep 08, 2011 15.20 15.40 15.00 15.13 227,764 -0.22(-1.43%)
Sep 07, 2011 15.70 15.77 15.25 15.35 106,464 -0.02(-0.13%)
Sep 06, 2011 15.41 15.51 15.06 15.37 120,762 -0.59(-3.70%)
Sep 02, 2011 15.47 15.98 15.35 15.96 255,397 +0.44(+2.84%)
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.