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 29, 2016 3.155 3.200 3.155 3.200 443 +0.14(+4.58%)
Jan 28, 2016 3.120 3.120 3.050 3.060 1,660 -0.05(-1.61%)
Jan 27, 2016 3.120 3.130 3.110 3.110 1,500 -0.02(-0.64%)
Jan 25, 2016 3.160 3.160 3.120 3.130 9 -0.01(-0.21%)
Jan 22, 2016 3.150 3.209 3.120 3.137 7,754 +0.01(+0.21%)
Jan 21, 2016 3.120 3.220 3.120 3.130 4,151 +0.00(+0.00%)
Jan 20, 2016 3.100 3.154 3.100 3.130 13,124 +0.00(+0.00%)
Jan 19, 2016 3.100 3.160 3.100 3.130 3,587 +0.03(+0.97%)
Jan 15, 2016 2.990 3.100 3.100 3.100 15,200 +0.01(+0.32%)
Jan 14, 2016 3.070 3.120 3.070 3.090 1,952 -0.01(-0.42%)
Jan 13, 2016 3.030 3.160 3.020 3.103 16,200 +0.06(+2.07%)
Jan 12, 2016 3.020 3.150 2.990 3.040 14,684 +0.03(+1.00%)
Jan 11, 2016 3.020 3.030 3.010 3.010 6,400 -0.05(-1.63%)
Jan 08, 2016 3.120 3.120 3.051 3.060 3,281 -0.03(-0.84%)
Jan 07, 2016 3.030 3.200 3.030 3.086 21,804 +0.06(+1.85%)
Jan 06, 2016 3.150 3.150 2.990 3.030 78,406 -0.12(-3.81%)
Jan 05, 2016 3.150 3.270 3.150 3.150 5,961 +0.00(+0.00%)
Jan 04, 2016 3.240 3.250 3.150 3.150 5,143 -0.12(-3.67%)
Dec 31, 2015 3.250 3.270 3.270 3.270 2,200 +0.01(+0.32%)
Dec 30, 2015 3.270 3.283 3.200 3.260 7,055 +0.01(+0.30%)
Dec 29, 2015 3.191 3.270 3.191 3.250 2,871 +0.04(+1.25%)
Dec 28, 2015 3.230 3.256 3.160 3.210 49,153 -0.02(-0.62%)
Dec 24, 2015 3.270 3.230 3.230 3.230 30,100 -0.07(-2.12%)
Dec 23, 2015 3.320 3.320 3.280 3.300 13,818 -0.01(-0.30%)
Dec 22, 2015 3.300 3.320 3.300 3.310 667 -0.01(-0.30%)
Dec 21, 2015 3.327 3.327 3.320 3.320 1,074 -0.10(-2.92%)
Dec 18, 2015 3.430 3.430 3.360 3.420 24,282 +0.09(+2.70%)
Dec 17, 2015 3.310 3.350 3.260 3.330 38,881 +0.00(+0.00%)
Dec 16, 2015 3.310 3.390 3.250 3.330 47,321 +0.00(+0.00%)
Dec 15, 2015 3.370 3.400 3.330 3.330 25,485 +0.00(+0.00%)
Dec 14, 2015 3.280 3.410 3.280 3.330 35,254 -0.04(-1.19%)
Dec 11, 2015 3.450 3.460 3.350 3.370 49,503 -0.05(-1.46%)
Dec 10, 2015 3.500 3.500 3.356 3.420 99,282 +0.03(+0.88%)
Dec 09, 2015 3.370 3.500 3.360 3.390 45,662 +0.03(+0.89%)
Dec 08, 2015 3.372 3.410 3.350 3.360 64,825 -0.14(-4.00%)
Dec 07, 2015 3.450 3.530 3.430 3.500 96,683 -0.01(-0.28%)
Dec 04, 2015 3.500 3.600 3.440 3.510 96,479 -0.04(-1.13%)
Dec 03, 2015 3.480 3.628 3.330 3.550 137,193 +0.07(+2.01%)
Dec 02, 2015 3.480 3.480 3.480 3.480 653 +0.02(+0.58%)
Dec 01, 2015 3.420 3.475 3.400 3.460 5,775 -0.01(-0.29%)
Nov 30, 2015 3.441 3.488 3.421 3.470 7,200 +0.21(+6.44%)
Nov 27, 2015 3.401 3.483 3.170 3.260 8,806 -0.19(-5.50%)
Nov 25, 2015 3.430 3.450 3.450 3.450 5,000 +0.08(+2.37%)
Nov 24, 2015 3.430 3.440 3.250 3.370 30,302 -0.06(-1.75%)
Nov 23, 2015 3.310 3.480 3.310 3.430 37,246 +0.07(+2.08%)
Nov 20, 2015 3.440 3.480 3.350 3.360 76,899 +0.00(+0.00%)
Nov 19, 2015 3.300 3.410 3.260 3.360 136,015 +0.05(+1.51%)
Nov 18, 2015 3.310 3.320 3.246 3.310 48,723 -0.04(-1.19%)
Nov 17, 2015 3.280 3.350 3.280 3.350 405 -0.04(-1.18%)
Nov 16, 2015 3.270 3.390 3.220 3.390 5,030 +0.05(+1.50%)
Nov 13, 2015 3.380 3.380 3.240 3.340 8,837 -0.00(-0.00%)
Nov 12, 2015 3.420 3.420 3.330 3.340 45,398 +0.01(+0.30%)
Nov 11, 2015 3.300 3.340 3.180 3.330 30,400 -0.04(-1.19%)
Nov 10, 2015 3.360 3.400 3.310 3.370 32,435 -0.01(-0.30%)
Nov 09, 2015 3.440 3.450 3.370 3.380 20,166 -0.07(-2.03%)
Nov 06, 2015 3.500 3.500 3.450 3.450 15,511 -0.04(-1.14%)
Nov 05, 2015 3.510 3.510 3.490 3.490 2,613 -0.02(-0.57%)
Nov 04, 2015 3.520 3.520 3.503 3.510 624 +0.01(+0.28%)
Nov 03, 2015 3.590 3.610 3.490 3.500 58,578 -0.04(-1.13%)
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.