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 (%)
Apr 30, 2014 9.050 9.160 8.960 9.149 45,859 +0.14(+1.54%)
Apr 29, 2014 8.840 9.050 8.840 9.010 24,001 +0.14(+1.58%)
Apr 28, 2014 8.889 8.920 8.790 8.870 18,084 -0.03(-0.38%)
Apr 25, 2014 8.840 8.949 8.830 8.904 4,660 +0.06(+0.72%)
Apr 24, 2014 8.830 8.900 8.720 8.840 31,573 +0.12(+1.38%)
Apr 23, 2014 8.520 8.740 8.520 8.720 18,132 +0.19(+2.23%)
Apr 22, 2014 8.370 8.530 8.370 8.530 6,009 +0.10(+1.19%)
Apr 21, 2014 8.530 8.530 8.370 8.430 27,236 -0.28(-3.20%)
Apr 17, 2014 8.650 8.709 8.709 8.709 6,300 -0.00(-0.01%)
Apr 16, 2014 8.800 8.930 8.710 8.710 13,967 -0.06(-0.68%)
Apr 15, 2014 8.550 8.780 8.540 8.770 9,570 +0.18(+2.10%)
Apr 14, 2014 8.521 8.670 8.512 8.590 27,057 +0.20(+2.38%)
Apr 11, 2014 8.430 8.550 8.370 8.390 48,099 -0.18(-2.10%)
Apr 10, 2014 8.610 8.620 8.443 8.570 19,425 -0.04(-0.46%)
Apr 09, 2014 8.720 8.780 8.561 8.610 27,898 -0.08(-0.92%)
Apr 08, 2014 8.610 8.732 8.590 8.690 20,518 +0.18(+2.12%)
Apr 07, 2014 8.510 8.597 8.510 8.510 9,175 -0.07(-0.82%)
Apr 04, 2014 8.460 8.600 8.425 8.580 37,215 +0.05(+0.59%)
Apr 03, 2014 8.370 8.580 8.220 8.530 24,278 +0.16(+1.91%)
Apr 02, 2014 8.580 8.580 8.370 8.370 6,042 -0.22(-2.56%)
Apr 01, 2014 8.720 8.800 8.590 8.590 14,096 -0.06(-0.69%)
Mar 31, 2014 8.480 8.710 8.170 8.650 23,147 +0.08(+0.93%)
Mar 28, 2014 8.600 8.750 8.510 8.570 36,806 -0.17(-1.95%)
Mar 27, 2014 8.620 8.745 8.600 8.740 16,202 +0.19(+2.22%)
Mar 26, 2014 8.550 8.550 8.520 8.550 10,845 +0.01(+0.12%)
Mar 25, 2014 8.350 8.540 8.350 8.540 24,556 +0.12(+1.43%)
Mar 24, 2014 8.280 8.500 8.280 8.420 46,157 +0.21(+2.56%)
Mar 21, 2014 8.200 8.301 8.200 8.210 68,824 -0.22(-2.61%)
Mar 20, 2014 8.480 8.600 8.350 8.430 22,502 -0.11(-1.29%)
Mar 19, 2014 8.312 8.653 8.312 8.540 26,498 +0.16(+1.91%)
Mar 18, 2014 8.150 8.450 8.150 8.380 24,232 +0.21(+2.57%)
Mar 17, 2014 8.200 8.310 8.170 8.170 17,174 -0.12(-1.45%)
Mar 14, 2014 7.910 8.350 7.910 8.290 13,122 -0.03(-0.36%)
Mar 13, 2014 8.470 8.500 8.310 8.320 23,803 -0.07(-0.83%)
Mar 12, 2014 8.280 8.450 8.190 8.390 62,099 +0.08(+0.96%)
Mar 11, 2014 8.370 8.640 8.160 8.310 31,926 +0.17(+2.09%)
Mar 10, 2014 8.600 8.670 8.100 8.140 189,067 -0.58(-6.65%)
Mar 07, 2014 8.750 8.750 8.650 8.720 28,884 +0.06(+0.69%)
Mar 06, 2014 8.790 8.790 8.650 8.660 28,283 -0.11(-1.25%)
Mar 05, 2014 8.800 8.800 8.690 8.770 26,145 -0.01(-0.11%)
Mar 04, 2014 8.580 8.780 8.580 8.780 25,175 +0.23(+2.69%)
Mar 03, 2014 8.380 8.600 8.380 8.550 43,939 +0.29(+3.51%)
Feb 28, 2014 8.060 8.356 7.900 8.260 42,424 +0.04(+0.49%)
Feb 27, 2014 8.000 8.300 7.997 8.220 44,008 +0.21(+2.62%)
Feb 26, 2014 8.130 8.190 7.800 8.010 76,949 -0.31(-3.73%)
Feb 25, 2014 8.800 8.820 8.200 8.320 95,733 -0.45(-5.13%)
Feb 24, 2014 8.160 8.840 7.950 8.770 149,447 +0.82(+10.31%)
Feb 21, 2014 7.930 7.990 7.861 7.950 18,197 +0.09(+1.15%)
Feb 20, 2014 7.860 7.980 7.780 7.860 70,399 +0.07(+0.90%)
Feb 19, 2014 7.700 7.890 7.680 7.790 55,758 +0.25(+3.32%)
Feb 18, 2014 7.430 7.560 7.400 7.540 55,075 +0.08(+1.07%)
Feb 14, 2014 7.340 7.460 7.460 7.460 22,200 +0.23(+3.18%)
Feb 13, 2014 7.210 7.260 7.200 7.230 5,724 +0.03(+0.42%)
Feb 12, 2014 7.230 7.290 7.130 7.200 19,335 +0.01(+0.14%)
Feb 11, 2014 7.100 7.190 7.021 7.190 29,355 +0.04(+0.56%)
Feb 10, 2014 7.090 7.200 6.970 7.150 27,981 +0.02(+0.28%)
Feb 07, 2014 7.140 7.149 7.070 7.130 12,147 -0.01(-0.14%)
Feb 06, 2014 7.240 7.340 7.090 7.140 42,385 +0.01(+0.14%)
Feb 05, 2014 7.150 7.190 7.110 7.130 45,629 +0.00(+0.00%)
Feb 04, 2014 6.950 7.160 6.950 7.130 117,271 +0.28(+4.09%)
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.