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 (%)
Sep 30, 2014 6.050 6.100 5.930 6.080 8,105 -0.05(-0.82%)
Sep 29, 2014 5.890 6.150 5.850 6.130 42,836 +0.28(+4.79%)
Sep 26, 2014 5.990 6.070 5.790 5.850 35,105 -0.21(-3.47%)
Sep 25, 2014 6.070 6.100 5.900 6.060 24,477 +0.04(+0.66%)
Sep 24, 2014 5.800 6.120 5.710 6.020 52,551 +0.24(+4.15%)
Sep 23, 2014 5.740 5.800 5.650 5.780 25,913 -0.01(-0.17%)
Sep 22, 2014 5.760 5.840 5.700 5.790 35,185 -0.06(-1.03%)
Sep 19, 2014 5.930 5.930 5.800 5.850 20,683 -0.15(-2.50%)
Sep 18, 2014 6.070 6.075 5.950 6.000 22,632 -0.10(-1.64%)
Sep 17, 2014 5.990 6.190 5.895 6.100 18,550 -0.04(-0.65%)
Sep 16, 2014 6.190 6.190 6.050 6.140 4,249 +0.17(+2.85%)
Sep 15, 2014 6.250 6.250 5.970 5.970 47,561 -0.19(-3.08%)
Sep 12, 2014 6.320 6.320 6.100 6.160 33,666 -0.08(-1.28%)
Sep 11, 2014 6.510 6.510 6.176 6.240 35,570 -0.20(-3.11%)
Sep 10, 2014 6.400 6.447 6.380 6.440 13,529 +0.00(+0.00%)
Sep 09, 2014 6.450 6.470 6.400 6.440 19,042 -0.08(-1.23%)
Sep 08, 2014 6.550 6.550 6.460 6.520 13,880 -0.03(-0.46%)
Sep 05, 2014 6.510 6.550 6.500 6.550 6,098 +0.01(+0.15%)
Sep 04, 2014 6.640 6.640 6.522 6.540 21,921 -0.10(-1.51%)
Sep 03, 2014 6.660 6.660 6.573 6.640 29,281 -0.12(-1.78%)
Sep 02, 2014 6.740 6.740 6.630 6.760 12,402 +0.07(+1.05%)
Aug 29, 2014 6.770 6.690 6.690 6.690 8,900 -0.01(-0.15%)
Aug 28, 2014 6.676 6.700 6.676 6.700 1,100 +0.04(+0.60%)
Aug 27, 2014 6.820 6.820 6.820 6.660 12,392 +0.03(+0.45%)
Aug 26, 2014 6.770 6.770 6.610 6.630 33,092 -0.10(-1.48%)
Aug 25, 2014 6.750 6.800 6.700 6.730 22,186 -0.02(-0.30%)
Aug 22, 2014 6.720 6.720 6.720 6.750 5,078 -0.06(-0.88%)
Aug 21, 2014 6.820 6.820 6.710 6.810 3,740 +0.03(+0.44%)
Aug 20, 2014 6.800 6.800 6.700 6.780 4,529 -0.02(-0.29%)
Aug 19, 2014 6.830 6.830 6.743 6.800 17,482 +0.06(+0.89%)
Aug 18, 2014 6.920 6.920 6.700 6.740 4,505 -0.08(-1.17%)
Aug 15, 2014 6.610 6.850 6.610 6.820 28,108 +0.16(+2.40%)
Aug 14, 2014 6.640 6.780 6.610 6.660 42,587 -0.03(-0.45%)
Aug 13, 2014 6.700 6.859 6.630 6.690 12,367 -0.04(-0.59%)
Aug 12, 2014 6.720 6.749 6.600 6.730 12,611 -0.05(-0.74%)
Aug 11, 2014 6.800 6.836 6.710 6.780 14,772 -0.04(-0.57%)
Aug 08, 2014 6.980 6.980 6.740 6.819 20,971 -0.04(-0.60%)
Aug 07, 2014 6.915 6.980 6.620 6.860 36,283 -0.06(-0.87%)
Aug 06, 2014 6.811 6.946 6.811 6.920 3,365 +0.11(+1.62%)
Aug 05, 2014 6.800 6.906 6.800 6.810 12,119 -0.18(-2.60%)
Aug 04, 2014 6.770 7.030 6.660 6.992 56,593 +0.28(+4.20%)
Aug 01, 2014 6.750 6.750 6.710 6.710 11,870 -0.03(-0.45%)
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%)
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.