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 (%)
Feb 28, 2011 15.16 15.57 15.15 15.54 375,764 +0.38(+2.51%)
Feb 25, 2011 14.65 15.50 14.60 15.16 577,124 +0.60(+4.12%)
Feb 24, 2011 14.65 14.70 14.30 14.56 363,658 -0.11(-0.75%)
Feb 23, 2011 13.88 14.69 13.80 14.67 1,059,574 +0.55(+3.90%)
Feb 22, 2011 15.39 15.47 14.11 14.12 1,538,225 -1.62(-10.29%)
Feb 18, 2011 16.07 16.18 15.44 15.74 496,652 -0.45(-2.78%)
Feb 17, 2011 15.88 16.22 15.88 16.19 740,335 +0.49(+3.12%)
Feb 16, 2011 15.56 15.88 15.56 15.70 400,484 +0.32(+2.08%)
Feb 15, 2011 16.07 16.22 15.07 15.38 1,411,513 -0.58(-3.63%)
Feb 14, 2011 16.25 16.32 15.82 15.96 847,253 -0.29(-1.78%)
Feb 11, 2011 16.40 16.42 16.00 16.25 1,097,942 -0.18(-1.10%)
Feb 10, 2011 16.87 16.93 16.35 16.43 807,724 -0.16(-0.96%)
Feb 09, 2011 16.60 16.90 16.30 16.59 847,093 +0.39(+2.44%)
Feb 08, 2011 16.00 16.23 15.71 16.20 677,827 +0.02(+0.09%)
Feb 07, 2011 16.39 16.39 16.05 16.18 516,805 +0.07(+0.43%)
Feb 04, 2011 15.79 16.11 15.55 16.11 703,976 +0.33(+2.09%)
Feb 03, 2011 16.40 16.43 15.47 15.78 1,531,425 -0.87(-5.23%)
Feb 02, 2011 16.29 16.85 16.21 16.65 1,097,708 +0.66(+4.13%)
Feb 01, 2011 15.81 16.00 15.65 15.99 697,850 +0.36(+2.30%)
Jan 31, 2011 15.35 15.70 15.21 15.63 393,319 +0.32(+2.09%)
Jan 28, 2011 15.57 15.58 15.22 15.31 303,525 -0.26(-1.67%)
Jan 27, 2011 15.64 15.70 15.40 15.57 409,519 -0.04(-0.26%)
Jan 26, 2011 15.21 15.65 15.04 15.61 450,155 +0.62(+4.14%)
Jan 25, 2011 14.92 15.05 14.75 14.99 350,198 -0.28(-1.83%)
Jan 24, 2011 15.32 15.51 15.12 15.27 482,734 +0.03(+0.20%)
Jan 21, 2011 14.90 15.37 14.80 15.24 670,317 +0.37(+2.49%)
Jan 20, 2011 14.48 14.92 14.15 14.87 683,409 +0.14(+0.98%)
Jan 19, 2011 15.13 15.25 14.55 14.72 877,125 -0.12(-0.84%)
Jan 18, 2011 14.67 14.97 14.60 14.85 575,057 +0.34(+2.34%)
Jan 14, 2011 14.32 14.51 14.10 14.51 781,738 -0.19(-1.29%)
Jan 13, 2011 14.60 14.74 14.39 14.70 631,535 +0.35(+2.44%)
Jan 12, 2011 14.61 14.74 14.01 14.35 982,361 +0.42(+3.02%)
Jan 11, 2011 14.14 14.15 13.86 13.93 207,810 -0.04(-0.29%)
Jan 10, 2011 13.88 14.06 13.66 13.97 421,506 +0.23(+1.67%)
Jan 07, 2011 13.44 13.96 13.44 13.74 338,984 +0.21(+1.51%)
Jan 06, 2011 14.01 14.01 13.50 13.54 676,703 -0.62(-4.35%)
Jan 05, 2011 13.37 14.18 13.31 14.15 753,498 +0.58(+4.24%)
Jan 04, 2011 14.01 14.08 13.19 13.57 632,224 -0.56(-3.93%)
Jan 03, 2011 14.35 14.53 14.08 14.13 346,244 +0.06(+0.43%)
Dec 31, 2010 13.76 14.10 13.66 14.07 271,720 +0.57(+4.22%)
Dec 30, 2010 13.91 14.02 13.12 13.50 616,224 -0.54(-3.85%)
Dec 29, 2010 14.12 14.17 13.95 14.04 217,584 -0.05(-0.35%)
Dec 28, 2010 14.05 14.20 14.02 14.09 293,855 +0.25(+1.81%)
Dec 27, 2010 13.71 13.88 13.67 13.84 150,059 +0.07(+0.51%)
Dec 23, 2010 13.62 13.80 13.58 13.77 129,694 +0.16(+1.18%)
Dec 22, 2010 13.27 13.64 13.20 13.61 218,683 +0.34(+2.56%)
Dec 21, 2010 13.43 13.52 13.24 13.27 286,711 +0.00(+0.00%)
Dec 20, 2010 13.26 13.41 13.20 13.27 346,740 +0.13(+1.03%)
Dec 17, 2010 12.68 13.17 12.68 13.13 221,288 +0.46(+3.59%)
Dec 16, 2010 12.56 12.74 12.54 12.68 236,262 +0.07(+0.56%)
Dec 15, 2010 12.68 12.95 12.57 12.61 200,090 +0.05(+0.40%)
Dec 14, 2010 12.87 12.97 12.55 12.56 377,285 -0.32(-2.48%)
Dec 13, 2010 12.56 12.94 12.56 12.88 721,288 +0.53(+4.29%)
Dec 10, 2010 12.30 12.42 12.04 12.35 201,977 -0.07(-0.56%)
Dec 09, 2010 12.46 12.47 12.30 12.42 220,192 -0.12(-0.92%)
Dec 08, 2010 12.01 12.54 12.01 12.54 288,410 +0.42(+3.42%)
Dec 07, 2010 12.70 12.76 12.09 12.12 832,600 -0.33(-2.65%)
Dec 06, 2010 12.43 12.51 12.25 12.45 234,483 -0.10(-0.80%)
Dec 03, 2010 12.25 12.57 12.24 12.55 453,684 +0.59(+4.93%)
Dec 02, 2010 12.02 12.26 11.95 11.96 330,991 -0.11(-0.91%)
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.