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, 2014 6.780 6.820 6.731 6.740 18,923 -0.05(-0.74%)
Jul 30, 2014 6.870 6.870 6.780 6.790 9,188 -0.07(-1.02%)
Jul 29, 2014 6.870 6.980 6.830 6.860 40,642 -0.08(-1.15%)
Jul 28, 2014 6.860 6.970 6.830 6.940 30,913 +0.16(+2.36%)
Jul 25, 2014 6.780 6.837 6.710 6.780 20,481 +0.10(+1.50%)
Jul 24, 2014 6.749 6.750 6.670 6.680 9,075 +0.11(+1.67%)
Jul 23, 2014 6.510 6.730 6.510 6.570 37,413 -0.01(-0.15%)
Jul 22, 2014 6.720 6.760 6.540 6.580 45,508 -0.15(-2.23%)
Jul 21, 2014 6.550 6.740 6.490 6.730 75,524 +0.02(+0.30%)
Jul 18, 2014 6.730 6.790 6.620 6.710 37,163 -0.07(-1.03%)
Jul 17, 2014 6.720 7.010 6.610 6.780 39,929 -0.12(-1.74%)
Jul 16, 2014 6.880 6.900 6.820 6.900 11,457 +0.10(+1.46%)
Jul 15, 2014 6.800 6.890 6.730 6.801 17,458 -0.14(-2.00%)
Jul 14, 2014 6.650 7.000 6.650 6.940 47,435 +0.24(+3.58%)
Jul 11, 2014 6.812 6.812 6.600 6.700 115,459 -0.17(-2.47%)
Jul 10, 2014 6.770 6.870 6.770 6.870 23,986 +0.05(+0.73%)
Jul 09, 2014 6.900 6.912 6.820 6.820 20,139 -0.13(-1.87%)
Jul 08, 2014 6.900 6.965 6.900 6.950 18,003 -0.04(-0.57%)
Jul 07, 2014 7.150 7.150 6.910 6.990 21,218 -0.15(-2.07%)
Jul 03, 2014 7.130 7.138 7.138 7.138 14,000 -0.07(-1.00%)
Jul 02, 2014 7.050 7.330 7.000 7.210 76,940 +0.05(+0.70%)
Jul 01, 2014 7.140 7.170 7.030 7.160 44,591 -0.03(-0.42%)
Jun 30, 2014 7.620 7.641 7.130 7.190 73,359 -0.54(-6.99%)
Jun 27, 2014 7.660 7.790 7.660 7.730 14,918 -0.03(-0.39%)
Jun 26, 2014 7.670 7.820 7.605 7.760 42,381 +0.07(+0.91%)
Jun 25, 2014 7.641 7.700 7.640 7.690 7,434 +0.02(+0.26%)
Jun 24, 2014 7.720 7.720 7.600 7.670 24,257 -0.07(-0.90%)
Jun 23, 2014 7.830 7.860 7.700 7.740 26,476 -0.06(-0.77%)
Jun 20, 2014 7.780 7.840 7.730 7.800 21,227 -0.03(-0.38%)
Jun 19, 2014 7.700 7.830 7.700 7.830 39,011 +0.26(+3.43%)
Jun 18, 2014 7.480 7.643 7.480 7.570 12,306 +0.09(+1.20%)
Jun 17, 2014 7.530 7.530 7.420 7.480 11,722 -0.07(-0.93%)
Jun 16, 2014 7.720 7.720 7.540 7.550 20,037 +0.00(+0.00%)
Jun 13, 2014 7.580 7.620 7.520 7.550 13,172 +0.11(+1.48%)
Jun 12, 2014 7.490 7.510 7.400 7.440 27,790 -0.04(-0.53%)
Jun 11, 2014 7.720 7.720 7.470 7.480 33,101 -0.23(-2.98%)
Jun 10, 2014 7.760 7.760 7.700 7.710 13,038 -0.15(-1.91%)
Jun 06, 2014 7.560 7.880 7.560 7.860 37,895 +0.29(+3.83%)
Jun 05, 2014 7.700 7.700 7.520 7.570 110,760 -0.15(-1.94%)
Jun 04, 2014 7.720 7.798 7.710 7.720 9,027 -0.03(-0.39%)
Jun 03, 2014 7.850 7.850 7.700 7.750 23,903 -0.08(-1.02%)
Jun 02, 2014 7.910 7.920 7.770 7.830 33,496 -0.12(-1.51%)
May 30, 2014 8.040 8.060 7.920 7.950 9,701 -0.19(-2.33%)
May 29, 2014 8.190 8.280 8.100 8.140 15,435 +0.06(+0.74%)
May 28, 2014 8.050 8.100 7.940 8.080 21,240 +0.05(+0.62%)
May 27, 2014 8.190 8.190 8.003 8.030 83,196 -0.35(-4.18%)
May 23, 2014 8.420 8.380 8.380 8.380 12,000 -0.05(-0.59%)
May 22, 2014 8.560 8.560 8.430 8.430 8,968 -0.02(-0.23%)
May 21, 2014 8.400 8.500 8.370 8.450 25,861 +0.04(+0.47%)
May 20, 2014 8.580 8.671 8.370 8.410 22,042 -0.09(-1.06%)
May 19, 2014 8.470 8.509 8.370 8.500 24,787 -0.05(-0.58%)
May 16, 2014 8.640 8.640 8.490 8.550 23,985 -0.11(-1.27%)
May 15, 2014 8.721 8.721 8.600 8.660 31,392 -0.18(-2.04%)
May 14, 2014 8.850 8.880 8.810 8.840 3,585 -0.11(-1.22%)
May 13, 2014 8.830 8.950 8.780 8.950 7,908 +0.20(+2.28%)
May 12, 2014 8.860 8.860 8.630 8.750 12,856 -0.08(-0.95%)
May 09, 2014 9.030 9.070 8.820 8.834 12,624 -0.18(-1.95%)
May 08, 2014 8.920 9.090 8.920 9.010 6,420 -0.05(-0.55%)
May 07, 2014 8.900 9.060 8.900 9.060 16,940 -0.02(-0.22%)
May 06, 2014 8.870 9.080 8.870 9.080 6,285 +0.13(+1.45%)
May 05, 2014 8.850 8.950 8.810 8.950 4,824 +0.18(+2.05%)
May 02, 2014 8.880 8.930 8.760 8.770 19,500 -0.16(-1.79%)
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.