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 (%)
Dec 31, 2013 7.240 7.260 7.260 7.260 11,400 -0.06(-0.82%)
Dec 30, 2013 7.350 7.350 7.210 7.320 11,296 -0.03(-0.41%)
Dec 27, 2013 7.300 7.350 7.300 7.350 21,289 -0.01(-0.14%)
Dec 26, 2013 7.440 7.440 7.280 7.360 52,116 -0.09(-1.21%)
Dec 24, 2013 7.440 7.470 7.420 7.450 6,049 +0.01(+0.13%)
Dec 23, 2013 7.520 7.521 7.440 7.440 14,846 -0.10(-1.33%)
Dec 20, 2013 7.480 7.560 7.440 7.540 16,770 +0.13(+1.75%)
Dec 19, 2013 7.310 7.470 7.310 7.410 41,173 +0.04(+0.57%)
Dec 18, 2013 7.400 7.471 7.344 7.368 30,817 -0.07(-0.97%)
Dec 17, 2013 7.500 7.500 7.400 7.440 26,000 -0.01(-0.13%)
Dec 16, 2013 7.470 7.500 7.450 7.450 28,217 -0.05(-0.67%)
Dec 13, 2013 7.580 7.730 7.500 7.500 9,686 -0.15(-1.96%)
Dec 12, 2013 7.659 7.760 7.420 7.650 106,466 -0.10(-1.29%)
Dec 11, 2013 7.749 7.756 7.725 7.750 3,018 +0.00(+0.00%)
Dec 10, 2013 7.810 7.830 7.750 7.750 3,298 -0.08(-1.02%)
Dec 09, 2013 7.760 7.840 7.760 7.830 13,072 +0.04(+0.51%)
Dec 06, 2013 7.800 7.800 7.739 7.790 870 -0.01(-0.13%)
Dec 05, 2013 7.800 7.900 7.650 7.800 9,687 -0.06(-0.76%)
Dec 04, 2013 7.919 7.919 7.860 7.860 300 +0.03(+0.38%)
Dec 03, 2013 7.730 7.970 7.730 7.830 6,850 +0.06(+0.77%)
Dec 02, 2013 7.800 7.840 7.740 7.770 12,219 -0.13(-1.65%)
Nov 29, 2013 7.940 7.940 7.900 7.900 257 +0.09(+1.15%)
Nov 27, 2013 7.800 7.916 7.800 7.810 5,200 -0.02(-0.26%)
Nov 26, 2013 7.870 7.890 7.800 7.830 13,750 -0.08(-1.01%)
Nov 25, 2013 7.910 7.980 7.890 7.910 10,500 -0.05(-0.63%)
Nov 22, 2013 8.090 8.090 7.770 7.960 7,480 +0.05(+0.63%)
Nov 21, 2013 7.904 7.930 7.900 7.910 1,160 +0.09(+1.15%)
Nov 20, 2013 8.000 8.000 7.813 7.820 4,894 +0.03(+0.39%)
Nov 19, 2013 7.800 7.899 7.770 7.790 8,588 -0.01(-0.13%)
Nov 18, 2013 7.900 7.930 7.800 7.800 30,759 -0.10(-1.27%)
Nov 15, 2013 8.020 8.170 7.900 7.900 23,602 -0.14(-1.74%)
Nov 14, 2013 8.060 8.090 8.020 8.040 4,721 -0.10(-1.23%)
Nov 12, 2013 8.151 8.200 8.140 8.140 4,983 -0.08(-1.00%)
Nov 11, 2013 8.080 8.250 8.080 8.222 4,861 +0.08(+1.01%)
Nov 08, 2013 7.990 8.190 7.990 8.140 45,550 +0.10(+1.27%)
Nov 07, 2013 8.170 8.170 7.980 8.038 15,769 -0.06(-0.77%)
Nov 06, 2013 8.190 8.260 8.100 8.100 9,400 -0.04(-0.49%)
Nov 05, 2013 8.240 8.240 8.140 8.140 800 -0.05(-0.61%)
Nov 04, 2013 8.251 8.300 8.130 8.190 15,155 -0.04(-0.49%)
Nov 01, 2013 8.420 8.420 8.220 8.230 17,103 -0.08(-0.96%)
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%)
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.