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 (%)
Jan 30, 2009 9.520 9.700 9.390 9.466 0 -0.11(-1.19%)
Jan 29, 2009 9.640 9.640 9.410 9.580 61,500 -0.17(-1.74%)
Jan 28, 2009 9.720 9.900 9.500 9.750 60,031 +0.14(+1.46%)
Jan 27, 2009 9.790 9.790 9.500 9.610 233,881 -0.29(-2.93%)
Jan 26, 2009 9.870 10.22 9.800 9.900 104,245 +0.22(+2.27%)
Jan 23, 2009 9.510 9.904 9.130 9.680 58,648 +0.17(+1.79%)
Jan 22, 2009 9.940 9.940 9.170 9.510 27,670 -0.45(-4.52%)
Jan 21, 2009 9.230 10.25 9.210 9.960 44,414 +0.62(+6.64%)
Jan 20, 2009 9.600 9.900 9.270 9.340 57,776 -0.37(-3.81%)
Jan 16, 2009 9.780 9.780 9.450 9.710 65,591 +0.53(+5.77%)
Jan 15, 2009 9.000 9.330 8.950 9.180 34,700 +0.14(+1.55%)
Jan 14, 2009 9.400 9.400 8.850 9.040 86,771 -0.04(-0.44%)
Jan 13, 2009 9.050 9.540 9.050 9.080 86,541 -0.03(-0.33%)
Jan 12, 2009 10.59 10.60 9.070 9.110 148,502 -1.49(-14.06%)
Jan 09, 2009 10.69 10.90 10.40 10.60 80,601 +0.14(+1.34%)
Jan 08, 2009 10.30 10.52 9.630 10.46 104,467 +0.06(+0.58%)
Jan 07, 2009 11.19 11.19 10.31 10.40 95,677 -0.72(-6.47%)
Jan 06, 2009 10.45 11.15 10.45 11.12 207,236 +0.58(+5.50%)
Jan 05, 2009 10.31 10.55 10.08 10.54 107,815 +0.33(+3.23%)
Jan 02, 2009 10.77 10.77 10.02 10.21 0 +0.04(+0.39%)
Jan 01, 2009 9.950 10.52 9.640 10.17 0 +0.00(+0.00%)
Dec 31, 2008 9.950 10.52 9.640 10.17 171,186 +0.33(+3.35%)
Dec 30, 2008 9.850 9.930 9.520 9.840 201,189 -0.03(-0.30%)
Dec 29, 2008 10.50 10.50 9.550 9.870 169,095 -0.12(-1.20%)
Dec 26, 2008 9.456 10.07 9.410 9.990 65,827 +0.54(+5.71%)
Dec 24, 2008 9.250 9.450 9.250 9.450 13,490 +0.25(+2.72%)
Dec 23, 2008 8.930 9.200 8.830 9.200 8,945 +0.26(+2.91%)
Dec 22, 2008 9.000 9.100 8.850 8.940 27,877 +0.10(+1.13%)
Dec 19, 2008 9.000 9.390 8.680 8.840 100,601 -0.37(-4.02%)
Dec 18, 2008 9.380 9.380 8.840 9.210 64,504 +0.04(+0.44%)
Dec 17, 2008 9.270 9.620 8.790 9.170 95,903 -0.16(-1.71%)
Dec 16, 2008 8.655 9.330 8.580 9.330 137,200 +0.75(+8.74%)
Dec 15, 2008 8.920 9.250 8.400 8.580 325,242 +0.12(+1.42%)
Dec 12, 2008 7.660 8.730 7.660 8.460 53,524 +0.44(+5.49%)
Dec 11, 2008 8.050 8.530 7.600 8.020 235,703 +0.13(+1.64%)
Dec 10, 2008 7.780 8.090 7.530 7.891 86,134 +0.45(+6.06%)
Dec 09, 2008 7.560 7.720 7.400 7.440 50,088 -0.11(-1.46%)
Dec 08, 2008 7.300 7.667 7.300 7.550 57,754 +0.71(+10.32%)
Dec 05, 2008 7.230 7.230 6.630 6.844 50,668 -0.43(-5.87%)
Dec 04, 2008 7.820 7.940 7.250 7.270 139,072 -0.76(-9.46%)
Dec 03, 2008 7.980 8.340 7.900 8.030 144,779 -0.14(-1.71%)
Dec 02, 2008 8.250 8.490 8.150 8.170 27,426 -0.03(-0.37%)
Dec 01, 2008 8.790 8.790 8.010 8.200 76,484 -0.79(-8.79%)
Nov 28, 2008 9.300 9.350 8.770 8.990 24,415 -0.06(-0.70%)
Nov 26, 2008 9.070 9.410 8.700 9.053 90,420 +0.25(+2.88%)
Nov 25, 2008 8.910 8.930 8.310 8.800 26,602 -0.16(-1.78%)
Nov 24, 2008 8.040 9.080 8.040 8.960 94,405 +1.03(+12.99%)
Nov 21, 2008 8.270 8.440 7.680 7.930 21,034 -0.34(-4.12%)
Nov 20, 2008 8.300 8.830 7.930 8.270 55,014 -0.84(-9.22%)
Nov 19, 2008 9.120 9.520 8.980 9.110 11,181 +0.04(+0.44%)
Nov 18, 2008 9.160 9.430 8.950 9.070 24,669 -0.18(-1.95%)
Nov 17, 2008 9.510 9.510 9.150 9.250 66,220 -0.20(-2.12%)
Nov 14, 2008 9.010 9.470 8.920 9.450 60,420 +0.31(+3.39%)
Nov 13, 2008 9.000 9.250 8.670 9.140 24,270 +0.15(+1.67%)
Nov 12, 2008 8.940 9.400 8.590 8.990 61,173 -0.05(-0.55%)
Nov 11, 2008 8.900 10.40 8.860 9.040 19,603 -0.41(-4.34%)
Nov 10, 2008 9.900 9.900 9.140 9.450 41,801 +0.14(+1.50%)
Nov 07, 2008 9.330 9.510 9.220 9.310 17,250 +0.12(+1.31%)
Nov 06, 2008 9.890 9.890 9.000 9.190 188,103 -0.70(-7.08%)
Nov 05, 2008 10.95 10.95 9.510 9.890 98,581 -0.78(-7.27%)
Nov 04, 2008 10.15 10.97 10.15 10.67 75,273 +0.47(+4.56%)
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.