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 (%)
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%)
May 01, 2012 10.22 10.25 10.18 10.19 20,911 -0.11(-1.07%)
Apr 30, 2012 10.21 10.33 10.11 10.30 48,760 +0.11(+1.08%)
Apr 27, 2012 10.00 10.31 10.00 10.19 34,884 +0.06(+0.59%)
Apr 26, 2012 10.23 10.29 10.04 10.13 40,285 -0.16(-1.56%)
Apr 25, 2012 10.40 10.50 10.26 10.29 18,616 +0.06(+0.60%)
Apr 24, 2012 10.27 10.38 10.20 10.23 19,001 +0.04(+0.39%)
Apr 23, 2012 10.08 10.38 10.08 10.19 52,965 +0.01(+0.10%)
Apr 20, 2012 10.33 10.33 10.10 10.18 15,524 -0.09(-0.88%)
Apr 19, 2012 10.40 10.40 10.23 10.27 23,722 +0.16(+1.58%)
Apr 18, 2012 10.25 10.31 10.11 10.11 27,629 -0.23(-2.22%)
Apr 17, 2012 10.32 10.40 10.25 10.34 53,910 +0.07(+0.68%)
Apr 16, 2012 10.55 10.67 10.26 10.27 43,572 -0.33(-3.10%)
Apr 13, 2012 10.89 10.90 10.55 10.60 15,865 -0.34(-3.12%)
Apr 12, 2012 10.93 10.97 10.91 10.94 16,961 +0.24(+2.24%)
Apr 11, 2012 10.65 10.89 10.65 10.70 29,659 -0.09(-0.83%)
Apr 10, 2012 11.03 11.11 10.78 10.79 45,475 -0.32(-2.88%)
Apr 09, 2012 11.17 11.20 11.05 11.11 11,445 -0.11(-0.98%)
Apr 05, 2012 11.19 11.22 11.08 11.22 6,180 +0.15(+1.36%)
Apr 04, 2012 11.04 11.14 10.98 11.07 45,602 -0.14(-1.25%)
Apr 03, 2012 11.29 11.31 11.09 11.21 34,319 -0.17(-1.49%)
Apr 02, 2012 11.19 11.38 11.14 11.38 56,368 +0.27(+2.43%)
Mar 30, 2012 10.66 11.12 10.61 11.11 164,038 +0.70(+6.72%)
Mar 29, 2012 10.74 10.75 10.41 10.41 126,437 -0.40(-3.67%)
Mar 28, 2012 11.00 11.19 10.74 10.81 166,966 -0.25(-2.29%)
Mar 27, 2012 11.12 11.28 10.98 11.06 348,625 -0.02(-0.18%)
Mar 26, 2012 11.05 11.16 11.04 11.08 115,687 +0.11(+1.00%)
Mar 23, 2012 11.03 11.09 10.94 10.97 43,965 -0.01(-0.09%)
Mar 22, 2012 10.90 11.00 10.80 10.98 84,526 +0.08(+0.73%)
Mar 21, 2012 11.08 11.11 10.90 10.90 27,490 -0.05(-0.46%)
Mar 20, 2012 11.22 11.23 10.92 10.95 201,075 -0.31(-2.75%)
Mar 19, 2012 11.48 11.48 11.25 11.26 114,435 -0.23(-1.98%)
Mar 16, 2012 11.56 11.68 11.40 11.49 81,336 +0.11(+0.93%)
Mar 15, 2012 11.14 11.40 11.09 11.38 151,560 +0.39(+3.56%)
Mar 14, 2012 10.97 11.02 10.83 10.99 193,327 +0.07(+0.64%)
Mar 13, 2012 10.93 10.97 10.78 10.92 47,159 +0.06(+0.55%)
Mar 12, 2012 10.60 10.86 10.50 10.86 70,328 +0.19(+1.78%)
Mar 09, 2012 10.70 10.86 10.65 10.67 17,567 -0.03(-0.28%)
Mar 08, 2012 10.81 10.89 10.68 10.70 25,300 +0.04(+0.38%)
Mar 07, 2012 10.83 10.84 10.65 10.66 35,094 -0.16(-1.48%)
Mar 06, 2012 11.07 11.09 10.80 10.82 107,223 -0.38(-3.39%)
Mar 05, 2012 11.36 11.50 11.15 11.20 145,948 -0.21(-1.84%)
Mar 02, 2012 11.28 11.49 11.28 11.41 30,006 -0.08(-0.72%)
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.