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, 2017 3.760 3.945 3.719 3.800 117,400 +0.05(+1.33%)
Jan 30, 2017 3.910 3.910 3.720 3.750 66,938 -0.17(-4.25%)
Jan 27, 2017 3.960 3.960 3.910 3.917 6,650 -0.00(-0.05%)
Jan 26, 2017 3.980 3.980 3.912 3.918 2,069 -0.04(-1.05%)
Jan 25, 2017 3.990 3.990 3.900 3.960 4,960 -0.01(-0.21%)
Jan 24, 2017 3.988 3.988 3.936 3.968 15,342 +0.03(+0.72%)
Jan 23, 2017 3.910 3.950 3.910 3.940 23,883 +0.05(+1.29%)
Jan 20, 2017 3.800 3.900 3.800 3.890 46,521 -0.01(-0.26%)
Jan 19, 2017 3.840 3.960 3.840 3.900 37,001 -0.03(-0.76%)
Jan 18, 2017 3.853 3.983 3.840 3.930 37,086 +0.08(+2.08%)
Jan 17, 2017 3.890 3.910 3.820 3.850 45,120 -0.02(-0.52%)
Jan 13, 2017 3.870 3.870 3.870 0 +0.15(+4.03%)
Jan 12, 2017 3.660 3.750 3.660 3.720 4,811 +0.08(+2.20%)
Jan 11, 2017 3.610 3.710 3.600 3.640 39,749 -0.10(-2.67%)
Jan 10, 2017 3.640 3.790 3.640 3.740 47,413 +0.02(+0.54%)
Jan 09, 2017 3.680 3.753 3.620 3.720 45,426 +0.01(+0.27%)
Jan 06, 2017 3.640 3.740 3.640 3.710 26,168 +0.06(+1.64%)
Jan 05, 2017 3.590 3.790 3.590 3.650 41,407 +0.04(+1.11%)
Jan 04, 2017 3.560 3.650 3.540 3.610 2,848 +0.09(+2.56%)
Jan 03, 2017 3.500 3.640 3.490 3.520 30,047 +0.04(+1.15%)
Dec 30, 2016 3.480 3.480 3.480 0 -0.09(-2.52%)
Dec 29, 2016 3.480 3.570 3.457 3.570 18,564 +0.12(+3.48%)
Dec 28, 2016 3.570 3.600 3.420 3.450 110,483 -0.11(-3.09%)
Dec 27, 2016 3.420 3.560 3.370 3.560 90,590 +0.03(+0.85%)
Dec 23, 2016 3.530 3.530 3.530 0 +0.07(+2.02%)
Dec 22, 2016 3.490 3.533 3.360 3.460 81,786 -0.03(-0.86%)
Dec 21, 2016 3.540 3.580 3.420 3.490 64,209 -0.02(-0.57%)
Dec 20, 2016 3.540 3.581 3.400 3.510 68,558 -0.09(-2.50%)
Dec 19, 2016 3.610 3.650 3.580 3.600 28,685 +0.06(+1.69%)
Dec 16, 2016 3.580 3.650 3.520 3.540 41,669 -0.08(-2.21%)
Dec 15, 2016 3.650 3.650 3.550 3.620 4,626 +0.02(+0.56%)
Dec 14, 2016 3.680 3.690 3.600 3.600 10,049 -0.04(-1.10%)
Dec 13, 2016 3.680 3.700 3.620 3.640 23,183 +0.04(+1.11%)
Dec 12, 2016 3.560 3.690 3.560 3.600 30,445 +0.04(+1.12%)
Dec 09, 2016 3.600 3.600 3.520 3.560 23,935 -0.00(-0.10%)
Dec 08, 2016 3.580 3.600 3.560 3.564 10,600 -0.02(-0.46%)
Dec 07, 2016 3.540 3.680 3.540 3.580 5,714 -0.02(-0.55%)
Dec 06, 2016 3.689 3.689 3.580 3.600 5,715 +0.07(+1.98%)
Dec 05, 2016 3.530 3.686 3.500 3.530 5,609 +0.06(+1.73%)
Dec 02, 2016 3.530 3.600 3.470 3.470 1,428 -0.10(-2.77%)
Dec 01, 2016 3.520 3.600 3.510 3.569 3,947 +0.03(+0.72%)
Nov 30, 2016 3.574 3.574 3.520 3.544 3,131 -0.01(-0.18%)
Nov 29, 2016 3.630 3.630 3.550 3.550 2,739 -0.06(-1.66%)
Nov 28, 2016 3.600 3.659 3.590 3.610 4,962 -0.04(-1.00%)
Nov 25, 2016 3.610 3.647 3.610 3.647 1,977 -0.02(-0.55%)
Nov 23, 2016 3.667 3.667 3.667 0 -0.01(-0.36%)
Nov 22, 2016 3.700 3.700 3.680 3.680 2,531 -0.01(-0.27%)
Nov 21, 2016 3.550 3.690 3.550 3.690 17,766 +0.17(+4.83%)
Nov 18, 2016 3.520 3.520 3.520 3.520 126 -0.03(-0.85%)
Nov 17, 2016 3.548 3.550 3.520 3.550 2,015 +0.03(+0.84%)
Nov 16, 2016 3.520 3.523 3.510 3.521 4,656 +0.00(+0.02%)
Nov 15, 2016 3.540 3.560 3.520 3.520 1,431 -0.12(-3.30%)
Nov 14, 2016 3.660 3.660 3.590 3.640 2,805 +0.04(+1.11%)
Nov 11, 2016 3.700 3.700 3.599 3.600 8,546 -0.10(-2.72%)
Nov 10, 2016 3.660 3.700 3.660 3.700 4,144 +0.01(+0.28%)
Nov 09, 2016 3.750 3.750 3.690 3.690 3,910 -0.05(-1.34%)
Nov 08, 2016 3.900 3.910 3.740 3.740 5,939 +0.00(+0.00%)
Nov 07, 2016 3.674 3.740 3.665 3.740 3,048 +0.07(+1.85%)
Nov 04, 2016 3.626 3.680 3.620 3.672 2,766 -0.01(-0.22%)
Nov 03, 2016 3.650 3.744 3.634 3.680 2,497 +0.00(+0.00%)
Nov 02, 2016 3.803 3.815 3.680 3.680 6,650 -0.07(-1.87%)
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.