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, 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%)
May 01, 2013 9.800 9.859 9.670 9.670 69,813 -0.32(-3.19%)
Apr 30, 2013 9.870 10.08 9.870 9.989 57,028 +0.12(+1.21%)
Apr 29, 2013 9.440 9.880 9.440 9.870 19,606 +0.54(+5.79%)
Apr 26, 2013 9.312 9.369 9.330 9.330 5,940 -0.08(-0.85%)
Apr 25, 2013 9.300 9.660 9.270 9.410 46,352 +0.13(+1.40%)
Apr 24, 2013 9.320 9.340 9.190 9.280 32,240 -0.02(-0.22%)
Apr 23, 2013 9.410 9.420 9.280 9.300 22,741 -0.20(-2.11%)
Apr 22, 2013 9.590 9.590 9.400 9.500 38,261 -0.23(-2.36%)
Apr 19, 2013 9.620 9.779 9.620 9.730 19,155 +0.09(+0.93%)
Apr 18, 2013 9.790 9.790 9.550 9.640 28,984 -0.01(-0.10%)
Apr 17, 2013 9.510 9.760 9.510 9.650 6,637 -0.04(-0.41%)
Apr 16, 2013 9.510 9.690 9.510 9.690 10,336 +0.31(+3.30%)
Apr 15, 2013 9.860 9.860 9.380 9.380 61,851 -0.49(-4.96%)
Apr 12, 2013 9.810 9.880 9.796 9.870 16,304 +0.20(+2.11%)
Apr 11, 2013 9.770 9.770 9.650 9.666 15,712 -0.04(-0.45%)
Apr 10, 2013 9.770 9.850 9.610 9.710 33,939 -0.05(-0.51%)
Apr 09, 2013 9.560 9.790 9.560 9.760 9,312 +0.13(+1.35%)
Apr 08, 2013 9.597 9.653 9.350 9.630 16,562 +0.05(+0.52%)
Apr 05, 2013 9.380 9.610 9.370 9.580 8,130 -0.03(-0.31%)
Apr 04, 2013 9.690 9.690 9.520 9.610 6,054 -0.03(-0.31%)
Apr 03, 2013 9.440 9.650 9.440 9.640 11,246 +0.09(+0.94%)
Apr 02, 2013 9.650 9.696 9.444 9.550 15,961 -0.04(-0.42%)
Apr 01, 2013 9.600 9.710 9.440 9.590 22,750 -0.04(-0.42%)
Mar 28, 2013 10.26 10.27 9.610 9.630 93,726 -0.72(-6.96%)
Mar 27, 2013 10.33 10.42 10.33 10.35 5,400 +0.03(+0.29%)
Mar 26, 2013 10.29 10.35 10.25 10.32 10,988 +0.03(+0.29%)
Mar 25, 2013 10.27 10.36 10.26 10.29 11,858 -0.03(-0.29%)
Mar 22, 2013 10.30 10.33 10.21 10.32 6,001 -0.09(-0.86%)
Mar 21, 2013 10.33 10.44 10.33 10.41 18,656 +0.02(+0.19%)
Mar 20, 2013 10.28 10.42 10.25 10.39 16,642 +0.17(+1.66%)
Mar 19, 2013 10.15 10.26 10.11 10.22 15,690 +0.04(+0.39%)
Mar 18, 2013 10.31 10.31 10.08 10.18 75,260 -0.16(-1.55%)
Mar 15, 2013 10.31 10.36 10.26 10.34 15,451 -0.02(-0.19%)
Mar 14, 2013 10.18 10.38 10.18 10.36 8,608 +0.10(+0.97%)
Mar 13, 2013 10.26 10.27 10.10 10.26 18,090 -0.01(-0.10%)
Mar 12, 2013 10.28 10.30 10.20 10.27 14,306 -0.01(-0.10%)
Mar 11, 2013 10.23 10.32 10.19 10.28 28,030 +0.15(+1.48%)
Mar 08, 2013 10.17 10.23 10.07 10.13 13,220 -0.02(-0.20%)
Mar 07, 2013 10.06 10.18 10.02 10.15 12,389 +0.20(+2.01%)
Mar 06, 2013 10.11 10.11 9.930 9.950 15,275 -0.20(-1.97%)
Mar 05, 2013 10.13 10.20 10.11 10.15 17,241 +0.11(+1.10%)
Mar 04, 2013 10.10 10.14 9.938 10.04 14,476 -0.14(-1.37%)
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.