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 31, 2013 11.61 11.68 11.52 11.67 11,609 -0.07(-0.58%)
Jan 30, 2013 11.60 11.75 11.60 11.74 20,227 +0.27(+2.32%)
Jan 29, 2013 11.48 11.53 11.41 11.47 33,011 -0.09(-0.78%)
Jan 28, 2013 11.42 11.60 11.37 11.56 51,471 +0.21(+1.85%)
Jan 25, 2013 11.25 11.39 11.25 11.35 52,893 +0.01(+0.09%)
Jan 24, 2013 11.20 11.34 11.18 11.34 50,415 -0.06(-0.53%)
Jan 23, 2013 11.36 11.51 11.30 11.40 27,045 +0.04(+0.35%)
Jan 22, 2013 11.34 11.60 11.34 11.36 25,758 -0.11(-0.96%)
Jan 18, 2013 11.32 11.49 11.31 11.47 15,185 +0.17(+1.50%)
Jan 17, 2013 11.45 11.45 11.30 11.30 13,053 -0.20(-1.74%)
Jan 16, 2013 11.44 11.53 11.37 11.50 28,281 +0.06(+0.52%)
Jan 15, 2013 11.40 11.52 11.40 11.44 18,654 +0.08(+0.70%)
Jan 14, 2013 11.25 11.44 11.24 11.36 87,114 +0.12(+1.07%)
Jan 11, 2013 11.20 11.52 11.05 11.24 91,180 +0.02(+0.18%)
Jan 10, 2013 11.30 11.34 11.21 11.22 31,278 -0.03(-0.27%)
Jan 09, 2013 11.22 11.25 11.09 11.25 27,559 +0.08(+0.72%)
Jan 08, 2013 11.17 11.21 11.15 11.17 10,149 -0.03(-0.27%)
Jan 07, 2013 11.18 11.27 11.05 11.20 18,554 +0.12(+1.08%)
Jan 04, 2013 11.20 11.20 11.02 11.08 20,110 -0.24(-2.12%)
Jan 03, 2013 11.37 11.43 11.26 11.32 31,189 -0.18(-1.57%)
Jan 02, 2013 11.92 11.92 11.49 11.50 116,815 -0.29(-2.46%)
Dec 31, 2012 11.74 11.85 11.60 11.79 16,655 +0.01(+0.08%)
Dec 28, 2012 11.76 11.82 11.75 11.78 23,796 +0.08(+0.68%)
Dec 27, 2012 11.53 11.72 11.51 11.70 8,475 +0.07(+0.60%)
Dec 26, 2012 12.00 12.00 11.62 11.63 15,322 -0.21(-1.77%)
Dec 24, 2012 11.92 11.96 11.84 11.84 16,274 -0.01(-0.08%)
Dec 21, 2012 11.66 11.91 11.66 11.85 17,995 +0.11(+0.94%)
Dec 20, 2012 11.75 11.87 11.70 11.74 30,536 -0.26(-2.17%)
Dec 19, 2012 12.28 12.33 11.98 12.00 34,258 -0.19(-1.56%)
Dec 18, 2012 12.15 12.23 12.03 12.19 62,411 -0.06(-0.49%)
Dec 17, 2012 12.30 12.32 12.12 12.25 15,210 +0.03(+0.25%)
Dec 14, 2012 12.11 12.23 12.09 12.22 17,003 +0.22(+1.83%)
Dec 13, 2012 12.09 12.10 11.88 12.00 70,749 -0.10(-0.84%)
Dec 12, 2012 12.28 12.28 12.05 12.10 50,221 -0.19(-1.53%)
Dec 11, 2012 12.45 12.45 12.22 12.29 9,922 -0.29(-2.31%)
Dec 10, 2012 12.59 12.59 12.43 12.58 4,700 -0.09(-0.71%)
Dec 07, 2012 12.63 12.72 12.63 12.67 4,000 -0.13(-1.02%)
Dec 06, 2012 12.79 12.80 12.64 12.80 6,104 -0.03(-0.23%)
Dec 05, 2012 12.50 12.83 12.50 12.83 24,506 +0.28(+2.23%)
Dec 04, 2012 12.68 12.71 12.48 12.55 23,363 +0.07(+0.56%)
Nov 30, 2012 12.57 12.59 12.44 12.48 17,198 -0.16(-1.27%)
Nov 29, 2012 12.57 12.70 12.57 12.64 25,650 +0.02(+0.16%)
Nov 28, 2012 12.51 12.67 12.47 12.62 106,720 +0.00(+0.00%)
Nov 27, 2012 12.41 12.65 12.41 12.62 28,024 +0.33(+2.69%)
Nov 26, 2012 12.26 12.33 12.22 12.29 5,210 +0.07(+0.57%)
Nov 23, 2012 12.19 12.22 12.09 12.22 6,066 -0.00(-0.01%)
Nov 21, 2012 12.30 12.36 12.21 12.22 57,580 -0.12(-0.96%)
Nov 20, 2012 12.10 12.39 12.10 12.34 8,694 +0.12(+0.98%)
Nov 19, 2012 12.13 12.27 12.12 12.22 19,499 +0.45(+3.82%)
Nov 16, 2012 11.73 11.82 11.60 11.77 17,645 -0.05(-0.42%)
Nov 15, 2012 11.93 12.00 11.80 11.82 232,547 -0.15(-1.25%)
Nov 14, 2012 12.14 12.18 11.96 11.97 27,378 -0.06(-0.50%)
Nov 13, 2012 12.17 12.21 11.91 12.03 43,192 -0.04(-0.33%)
Nov 12, 2012 12.34 12.44 12.02 12.07 52,040 -0.45(-3.59%)
Nov 09, 2012 12.55 12.70 12.50 12.52 81,002 -0.14(-1.11%)
Nov 08, 2012 12.74 12.80 12.66 12.66 11,016 -0.07(-0.55%)
Nov 07, 2012 12.71 12.88 12.69 12.73 27,251 -0.05(-0.39%)
Nov 06, 2012 12.75 12.80 12.58 12.78 4,941 +0.20(+1.59%)
Nov 05, 2012 12.63 12.70 12.51 12.58 18,600 -0.04(-0.32%)
Nov 02, 2012 12.70 12.70 12.56 12.62 9,388 -0.16(-1.25%)
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.