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, 2013 8.290 8.440 8.250 8.440 7,687 +0.10(+1.20%)
Jul 30, 2013 8.400 8.400 8.280 8.340 29,529 +0.06(+0.72%)
Jul 29, 2013 8.290 8.330 8.220 8.280 23,224 +0.04(+0.49%)
Jul 26, 2013 8.230 8.300 8.200 8.240 14,257 +0.03(+0.37%)
Jul 25, 2013 8.710 8.760 8.140 8.210 198,674 -0.44(-5.08%)
Jul 24, 2013 8.580 8.650 8.551 8.649 13,681 +0.14(+1.63%)
Jul 23, 2013 8.870 8.870 8.510 8.510 18,231 -0.42(-4.70%)
Jul 22, 2013 8.960 8.990 8.750 8.930 3,928 -0.02(-0.22%)
Jul 19, 2013 8.750 9.030 8.750 8.950 11,931 -0.06(-0.67%)
Jul 18, 2013 8.910 9.010 8.850 9.010 12,399 +0.16(+1.81%)
Jul 17, 2013 8.800 8.920 8.770 8.850 14,105 +0.02(+0.23%)
Jul 16, 2013 9.050 9.100 8.830 8.830 33,477 -0.04(-0.45%)
Jul 15, 2013 8.750 8.990 8.750 8.870 14,463 -0.13(-1.44%)
Jul 12, 2013 9.000 9.150 8.910 9.000 7,360 -0.02(-0.22%)
Jul 11, 2013 9.110 9.170 8.960 9.020 11,636 -0.08(-0.88%)
Jul 10, 2013 9.030 9.130 9.000 9.100 12,610 -0.02(-0.22%)
Jul 09, 2013 8.860 9.130 8.740 9.120 20,891 +0.38(+4.35%)
Jul 08, 2013 8.530 8.950 8.530 8.740 22,472 +0.21(+2.46%)
Jul 05, 2013 8.720 8.850 8.530 8.530 28,657 -0.32(-3.62%)
Jul 03, 2013 8.800 8.900 8.730 8.850 12,901 +0.06(+0.68%)
Jul 02, 2013 8.810 8.820 8.700 8.790 20,310 +0.00(+0.00%)
Jul 01, 2013 9.370 9.370 8.742 8.790 47,394 -0.13(-1.46%)
Jun 28, 2013 9.290 9.290 8.860 8.920 82,153 -0.61(-6.40%)
Jun 26, 2013 9.500 9.550 9.480 9.530 5,865 +0.03(+0.32%)
Jun 25, 2013 9.650 9.650 9.500 9.500 12,892 +0.02(+0.21%)
Jun 24, 2013 9.450 9.490 9.360 9.480 21,702 -0.10(-1.04%)
Jun 21, 2013 9.580 9.690 9.560 9.580 16,339 -0.02(-0.21%)
Jun 20, 2013 9.730 9.740 9.560 9.600 56,211 -0.31(-3.13%)
Jun 19, 2013 9.580 10.04 9.580 9.910 98,335 +0.35(+3.66%)
Jun 18, 2013 9.490 9.600 9.470 9.560 20,142 +0.08(+0.84%)
Jun 17, 2013 9.370 9.500 9.220 9.480 9,388 +0.01(+0.11%)
Jun 14, 2013 9.400 9.470 9.340 9.470 15,499 +0.08(+0.85%)
Jun 13, 2013 9.350 9.390 9.279 9.390 7,633 -0.02(-0.21%)
Jun 12, 2013 9.600 9.610 9.160 9.410 61,515 -0.32(-3.29%)
Jun 11, 2013 9.630 9.740 9.580 9.730 27,824 +0.12(+1.25%)
Jun 10, 2013 9.730 9.730 9.561 9.610 10,650 -0.22(-2.24%)
Jun 07, 2013 9.790 9.870 9.751 9.830 33,392 +0.16(+1.65%)
Jun 06, 2013 9.540 9.710 9.540 9.670 21,926 +0.11(+1.15%)
Jun 05, 2013 9.740 9.740 9.550 9.560 24,711 -0.23(-2.35%)
Jun 04, 2013 9.740 9.820 9.718 9.790 31,958 -0.11(-1.11%)
Jun 03, 2013 10.02 10.07 9.780 9.900 18,031 +0.02(+0.20%)
May 31, 2013 9.830 9.980 9.830 9.880 38,843 +0.04(+0.41%)
May 30, 2013 9.790 9.850 9.710 9.840 26,171 -0.02(-0.20%)
May 29, 2013 9.720 9.918 9.650 9.860 55,829 +0.16(+1.65%)
May 28, 2013 9.600 9.840 9.600 9.700 21,140 +0.21(+2.21%)
May 24, 2013 9.417 9.500 9.410 9.490 4,838 -0.01(-0.11%)
May 23, 2013 9.240 9.560 9.240 9.500 47,072 +0.27(+2.93%)
May 22, 2013 9.320 9.320 9.220 9.230 19,851 +0.11(+1.21%)
May 21, 2013 9.070 9.160 9.020 9.120 31,939 -0.10(-1.08%)
May 20, 2013 9.100 9.300 9.021 9.220 74,330 +0.00(+0.00%)
May 17, 2013 9.170 9.220 9.071 9.220 95,870 +0.06(+0.65%)
May 16, 2013 9.310 9.310 9.160 9.160 114,430 -0.10(-1.08%)
May 15, 2013 9.420 9.440 9.250 9.260 23,180 -0.28(-2.94%)
May 13, 2013 9.510 9.620 9.440 9.540 7,822 +0.12(+1.27%)
May 10, 2013 9.660 9.660 9.370 9.420 40,152 -0.30(-3.09%)
May 09, 2013 9.500 9.750 9.500 9.720 58,066 +0.22(+2.32%)
May 08, 2013 9.530 9.580 9.430 9.500 27,999 -0.10(-1.04%)
May 07, 2013 9.630 9.670 9.479 9.600 33,939 -0.04(-0.41%)
May 06, 2013 9.690 9.690 9.570 9.640 52,204 -0.22(-2.23%)
May 03, 2013 9.980 9.950 9.830 9.860 32,212 -0.06(-0.60%)
May 02, 2013 9.760 9.940 9.730 9.920 14,271 +0.25(+2.59%)
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.