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 (%)
Jul 31, 2012 14.50 14.51 14.21 14.22 76,174 -0.26(-1.79%)
Jul 30, 2012 14.56 14.57 14.41 14.48 270,818 +0.49(+3.50%)
Jul 27, 2012 13.88 14.14 13.86 13.99 118,528 +0.41(+3.02%)
Jul 26, 2012 14.05 14.05 13.50 13.58 173,718 -0.47(-3.35%)
Jul 25, 2012 14.16 14.25 14.04 14.05 130,582 +0.39(+2.86%)
Jul 24, 2012 13.77 13.84 13.00 13.66 672,174 -0.51(-3.60%)
Jul 23, 2012 14.30 14.43 13.99 14.17 271,587 -0.56(-3.80%)
Jul 20, 2012 14.55 14.75 14.43 14.73 222,169 +0.43(+3.01%)
Jul 19, 2012 14.52 14.72 14.14 14.30 274,427 +0.08(+0.56%)
Jul 18, 2012 13.81 14.23 13.81 14.22 104,762 +0.23(+1.64%)
Jul 17, 2012 13.97 14.12 13.81 13.99 197,281 +0.04(+0.29%)
Jul 16, 2012 13.79 13.99 13.78 13.95 224,910 +0.64(+4.81%)
Jul 13, 2012 13.42 13.48 13.17 13.31 73,470 +0.24(+1.84%)
Jul 12, 2012 13.01 13.20 12.96 13.07 76,096 +0.21(+1.63%)
Jul 11, 2012 13.33 13.47 12.49 12.86 244,553 -0.07(-0.54%)
Jul 10, 2012 13.00 13.14 12.89 12.93 188,101 -0.31(-2.34%)
Jul 09, 2012 13.12 13.35 12.96 13.24 405,256 +0.89(+7.21%)
Jul 06, 2012 12.52 12.58 12.20 12.35 286,323 -0.48(-3.73%)
Jul 05, 2012 12.38 12.86 12.25 12.83 218,727 +0.75(+6.19%)
Jul 03, 2012 11.68 12.08 11.68 12.08 167,983 +0.54(+4.68%)
Jul 02, 2012 11.44 11.54 11.32 11.54 109,963 +0.35(+3.13%)
Jun 29, 2012 11.16 11.21 11.00 11.19 130,204 +0.32(+2.92%)
Jun 28, 2012 10.94 11.08 10.78 10.87 56,190 -0.11(-0.98%)
Jun 27, 2012 11.06 11.25 10.92 10.98 92,757 +0.24(+2.23%)
Jun 26, 2012 10.67 10.90 10.52 10.74 135,464 +0.23(+2.19%)
Jun 25, 2012 10.17 10.58 10.16 10.51 105,788 +0.78(+8.02%)
Jun 22, 2012 9.860 10.05 9.690 9.730 84,447 +0.09(+0.93%)
Jun 21, 2012 9.959 10.08 9.620 9.640 124,497 -0.35(-3.50%)
Jun 20, 2012 9.800 10.02 9.716 9.990 28,279 +0.16(+1.63%)
Jun 19, 2012 9.650 9.850 9.615 9.830 89,151 +0.61(+6.66%)
Jun 18, 2012 9.000 9.260 9.000 9.216 21,331 +0.34(+3.78%)
Jun 15, 2012 8.980 9.040 8.861 8.880 26,321 -0.16(-1.77%)
Jun 14, 2012 9.150 9.150 8.950 9.040 14,461 -0.03(-0.33%)
Jun 13, 2012 8.910 9.080 8.910 9.070 89,258 +0.01(+0.11%)
Jun 12, 2012 9.190 9.220 8.990 9.060 30,666 -0.12(-1.31%)
Jun 11, 2012 9.520 9.520 9.180 9.180 82,788 -0.19(-2.03%)
Jun 08, 2012 9.320 9.450 9.240 9.370 69,183 +0.05(+0.54%)
Jun 07, 2012 9.020 9.396 9.020 9.320 140,583 +0.31(+3.44%)
Jun 06, 2012 8.790 9.020 8.790 9.010 51,816 +0.31(+3.56%)
Jun 05, 2012 8.910 8.910 8.680 8.700 88,228 -0.07(-0.80%)
Jun 04, 2012 8.790 8.860 8.650 8.770 37,638 +0.12(+1.39%)
Jun 01, 2012 8.880 8.950 8.642 8.650 43,932 -0.25(-2.81%)
May 31, 2012 9.050 9.130 8.900 8.900 39,611 -0.19(-2.14%)
May 30, 2012 9.100 9.140 9.010 9.095 15,048 +0.00(+0.05%)
May 29, 2012 9.290 9.309 9.000 9.090 35,946 -0.13(-1.41%)
May 25, 2012 9.300 9.330 9.180 9.220 168,321 +0.05(+0.55%)
May 24, 2012 9.300 9.420 9.060 9.170 14,442 -0.02(-0.22%)
May 23, 2012 9.090 9.206 9.000 9.190 45,108 -0.21(-2.23%)
May 22, 2012 9.700 9.700 9.370 9.400 20,730 -0.45(-4.57%)
May 21, 2012 9.840 10.10 9.790 9.850 107,044 +0.10(+1.03%)
May 18, 2012 9.660 9.940 9.607 9.750 32,949 +0.08(+0.83%)
May 17, 2012 9.560 9.680 9.460 9.670 35,493 +0.22(+2.33%)
May 16, 2012 8.970 9.486 8.970 9.450 64,604 +0.34(+3.73%)
May 15, 2012 9.140 9.230 9.090 9.110 41,801 +0.19(+2.13%)
May 14, 2012 9.000 9.060 8.900 8.920 63,840 -0.13(-1.44%)
May 11, 2012 9.140 9.330 9.000 9.050 78,439 -0.20(-2.16%)
May 10, 2012 9.330 9.530 9.223 9.250 155,669 -0.06(-0.64%)
May 09, 2012 9.520 9.520 9.300 9.310 148,783 -0.22(-2.31%)
May 08, 2012 9.680 9.700 9.500 9.530 48,371 -0.11(-1.14%)
May 07, 2012 9.750 9.750 9.500 9.640 79,162 -0.20(-2.03%)
May 04, 2012 9.790 9.970 9.700 9.840 23,424 -0.11(-1.11%)
May 03, 2012 9.850 9.970 9.781 9.950 53,222 +0.10(+1.02%)
May 02, 2012 10.10 10.14 9.817 9.850 45,836 -0.34(-3.34%)
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.