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 24, 2011 14.34 14.43 13.86 14.00 160,729 -0.15(-1.06%)
May 23, 2011 13.91 14.34 13.85 14.15 94,024 -0.08(-0.56%)
May 20, 2011 14.17 14.48 13.85 14.23 249,777 +0.01(+0.07%)
May 19, 2011 14.73 14.80 14.09 14.22 290,466 -0.44(-3.00%)
May 18, 2011 13.80 14.74 13.80 14.66 1,012,551 +1.08(+7.95%)
May 17, 2011 12.94 13.59 12.81 13.58 626,541 +0.70(+5.43%)
May 16, 2011 12.87 13.24 12.81 12.88 254,120 +0.07(+0.55%)
May 13, 2011 13.17 13.31 12.70 12.81 201,477 -0.14(-1.08%)
May 12, 2011 12.71 13.16 12.48 12.95 370,039 -0.02(-0.15%)
May 11, 2011 13.74 13.74 12.88 12.97 410,388 -0.91(-6.56%)
May 10, 2011 14.08 14.24 13.73 13.88 281,377 +0.20(+1.46%)
May 09, 2011 13.31 13.70 13.15 13.68 318,574 +0.75(+5.80%)
May 06, 2011 13.11 13.62 12.75 12.93 341,431 -0.08(-0.61%)
May 05, 2011 13.47 13.47 12.81 13.01 624,366 -0.68(-4.97%)
May 04, 2011 13.92 13.98 13.53 13.69 510,973 -0.38(-2.70%)
May 03, 2011 14.15 14.40 13.91 14.07 508,313 -0.04(-0.28%)
May 02, 2011 14.17 14.18 14.09 14.11 438,092 -0.25(-1.74%)
Apr 29, 2011 13.78 14.54 13.75 14.36 476,931 +0.56(+4.06%)
Apr 28, 2011 14.51 14.60 13.72 13.80 777,675 -0.95(-6.44%)
Apr 27, 2011 15.00 15.01 14.41 14.75 564,201 -0.43(-2.80%)
Apr 26, 2011 15.28 15.42 15.06 15.18 179,799 -0.24(-1.59%)
Apr 25, 2011 15.47 15.49 15.23 15.42 534,449 +0.30(+1.98%)
Apr 21, 2011 14.87 15.19 14.62 15.12 318,446 +0.34(+2.30%)
Apr 20, 2011 15.20 15.35 14.61 14.78 367,602 +0.00(+0.00%)
Apr 19, 2011 14.84 14.95 14.70 14.78 232,507 +0.18(+1.23%)
Apr 18, 2011 14.23 14.65 14.01 14.60 385,942 +0.51(+3.62%)
Apr 15, 2011 14.11 14.30 14.05 14.09 200,113 -0.11(-0.77%)
Apr 14, 2011 14.00 14.30 13.95 14.20 312,146 -0.19(-1.32%)
Apr 13, 2011 14.58 14.80 14.08 14.39 187,855 +0.07(+0.45%)
Apr 12, 2011 15.09 15.19 14.04 14.32 655,851 -0.90(-5.88%)
Apr 11, 2011 15.39 15.46 15.18 15.22 260,004 -0.22(-1.42%)
Apr 08, 2011 15.08 15.48 14.83 15.44 411,699 +0.42(+2.80%)
Apr 07, 2011 15.26 15.37 14.80 15.02 485,240 -0.18(-1.18%)
Apr 06, 2011 15.47 15.47 15.12 15.20 287,441 -0.22(-1.43%)
Apr 05, 2011 15.51 15.61 15.30 15.42 548,180 -0.24(-1.53%)
Apr 04, 2011 15.46 15.73 15.28 15.66 537,724 +0.64(+4.30%)
Apr 01, 2011 15.00 15.20 14.75 15.02 320,453 +0.04(+0.30%)
Mar 31, 2011 14.71 14.98 14.49 14.97 978,246 +0.98(+7.01%)
Mar 30, 2011 13.99 13.99 13.99 13.99 261,956 -0.10(-0.71%)
Mar 29, 2011 13.98 14.30 13.88 14.09 292,385 +0.18(+1.29%)
Mar 28, 2011 14.32 14.36 13.81 13.91 275,226 -0.49(-3.40%)
Mar 25, 2011 14.51 14.85 14.18 14.40 438,525 +0.01(+0.07%)
Mar 24, 2011 13.93 14.40 13.93 14.39 269,307 +0.55(+3.97%)
Mar 23, 2011 14.04 14.14 13.79 13.84 237,038 -0.32(-2.26%)
Mar 22, 2011 13.80 14.16 13.58 14.16 282,485 +0.04(+0.28%)
Mar 21, 2011 13.95 14.14 13.84 14.12 467,465 +0.14(+1.00%)
Mar 18, 2011 13.91 14.45 13.83 13.98 913,817 +0.58(+4.33%)
Mar 17, 2011 12.70 13.53 12.70 13.40 806,477 +1.25(+10.29%)
Mar 16, 2011 12.52 12.99 12.00 12.15 698,505 +0.04(+0.33%)
Mar 15, 2011 12.11 13.52 11.92 12.11 1,294,641 -1.41(-10.43%)
Mar 14, 2011 13.24 13.65 13.12 13.52 349,108 -0.13(-0.95%)
Mar 11, 2011 13.39 13.85 13.25 13.65 516,074 -0.30(-2.15%)
Mar 10, 2011 14.34 14.38 13.83 13.95 867,524 -0.84(-5.65%)
Mar 09, 2011 15.28 15.30 14.53 14.79 683,165 -0.58(-3.81%)
Mar 08, 2011 15.26 15.45 15.12 15.37 468,639 -0.01(-0.07%)
Mar 07, 2011 15.83 15.83 15.09 15.38 616,287 -0.31(-1.98%)
Mar 04, 2011 15.90 15.95 15.23 15.69 323,205 -0.19(-1.20%)
Mar 03, 2011 15.64 15.88 15.45 15.88 331,717 +0.38(+2.45%)
Mar 02, 2011 15.45 15.74 15.18 15.50 455,698 +0.20(+1.31%)
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.