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 (%)
Oct 30, 2009 9.700 9.700 9.410 9.540 182,991 -0.33(-3.34%)
Oct 29, 2009 9.510 9.900 9.510 9.870 151,524 +0.52(+5.56%)
Oct 28, 2009 9.430 9.600 9.270 9.350 334,237 -0.32(-3.31%)
Oct 27, 2009 9.940 10.04 9.600 9.670 300,944 -0.33(-3.30%)
Oct 26, 2009 10.52 10.81 9.980 10.00 251,372 -0.46(-4.40%)
Oct 23, 2009 10.64 10.64 10.37 10.46 342,803 -0.07(-0.66%)
Oct 22, 2009 10.54 10.55 10.35 10.53 238,300 -0.05(-0.47%)
Oct 21, 2009 10.26 10.77 10.15 10.58 587,490 +0.40(+3.93%)
Oct 20, 2009 9.990 10.18 9.990 10.18 200,070 -0.15(-1.45%)
Oct 19, 2009 10.15 10.35 10.11 10.33 159,417 +0.42(+4.24%)
Oct 16, 2009 10.07 10.17 9.910 9.910 114,458 -0.30(-2.94%)
Oct 15, 2009 9.950 10.21 9.920 10.21 222,054 +0.26(+2.61%)
Oct 14, 2009 10.10 10.24 9.833 9.950 418,617 -0.05(-0.50%)
Oct 13, 2009 9.730 10.08 9.680 10.00 368,754 +0.39(+4.06%)
Oct 12, 2009 9.300 9.700 9.210 9.610 357,296 +0.59(+6.54%)
Oct 09, 2009 9.250 9.400 8.910 9.020 186,165 -0.19(-2.06%)
Oct 08, 2009 9.050 9.400 8.980 9.210 137,346 -0.06(-0.65%)
Oct 07, 2009 9.240 9.270 9.000 9.270 135,944 +0.05(+0.54%)
Oct 06, 2009 9.120 9.560 9.100 9.220 212,080 +0.24(+2.67%)
Oct 05, 2009 8.710 9.085 8.630 8.980 239,982 +0.27(+3.10%)
Oct 02, 2009 8.900 9.020 8.670 8.710 236,660 -0.45(-4.91%)
Oct 01, 2009 9.480 9.590 9.130 9.160 89,632 -0.36(-3.78%)
Sep 30, 2009 9.210 9.540 9.101 9.520 103,247 +0.24(+2.59%)
Sep 29, 2009 9.530 9.530 9.210 9.280 84,870 +0.05(+0.54%)
Sep 28, 2009 8.970 9.252 8.970 9.230 128,315 +0.20(+2.21%)
Sep 25, 2009 8.920 9.130 8.831 9.030 253,795 +0.19(+2.15%)
Sep 24, 2009 8.790 9.000 8.540 8.840 201,320 +0.09(+1.03%)
Sep 23, 2009 8.610 9.040 8.580 8.750 145,013 -0.13(-1.46%)
Sep 22, 2009 8.890 8.940 8.701 8.880 213,760 +0.21(+2.42%)
Sep 21, 2009 8.600 8.770 8.600 8.670 83,264 -0.17(-1.92%)
Sep 18, 2009 9.070 9.150 8.779 8.840 96,507 -0.29(-3.20%)
Sep 17, 2009 9.180 9.240 9.010 9.132 195,563 -0.19(-2.02%)
Sep 16, 2009 9.430 9.450 9.060 9.320 370,925 -0.08(-0.85%)
Sep 15, 2009 8.750 9.480 8.750 9.400 467,594 +0.60(+6.81%)
Sep 14, 2009 8.650 8.840 8.610 8.800 89,988 +0.07(+0.80%)
Sep 11, 2009 8.990 9.110 8.440 8.730 215,394 -0.15(-1.69%)
Sep 10, 2009 8.470 8.930 8.470 8.880 317,834 +0.42(+4.96%)
Sep 09, 2009 8.440 8.650 8.330 8.460 335,489 +0.08(+0.95%)
Sep 08, 2009 8.580 8.650 8.370 8.380 292,109 -0.08(-0.95%)
Sep 04, 2009 8.720 8.760 8.420 8.460 313,783 -0.56(-6.21%)
Sep 03, 2009 9.360 9.440 9.000 9.020 373,866 -0.33(-3.53%)
Sep 02, 2009 9.270 9.450 9.240 9.350 250,821 -0.20(-2.09%)
Sep 01, 2009 9.750 9.870 9.410 9.550 149,531 -0.35(-3.54%)
Aug 31, 2009 9.650 9.945 9.540 9.900 48,448 +0.11(+1.12%)
Aug 28, 2009 9.850 9.940 9.680 9.790 265,206 +0.19(+1.97%)
Aug 27, 2009 9.610 9.680 9.470 9.601 99,137 +0.06(+0.64%)
Aug 26, 2009 9.370 9.570 9.350 9.540 41,032 +0.06(+0.63%)
Aug 25, 2009 9.530 9.800 9.370 9.480 230,546 +0.08(+0.85%)
Aug 24, 2009 9.320 9.500 9.300 9.400 118,032 +0.19(+2.06%)
Aug 21, 2009 9.380 9.520 9.100 9.210 242,379 +0.06(+0.66%)
Aug 20, 2009 9.320 9.360 9.130 9.150 125,250 -0.28(-2.97%)
Aug 19, 2009 9.160 9.510 9.150 9.430 228,145 +0.19(+2.06%)
Aug 18, 2009 9.060 9.300 9.027 9.240 257,180 +0.21(+2.32%)
Aug 17, 2009 9.200 9.257 8.970 9.031 372,148 -0.45(-4.75%)
Aug 14, 2009 9.760 9.760 9.450 9.481 242,160 -0.44(-4.43%)
Aug 13, 2009 10.18 10.29 9.780 9.920 852,193 -0.16(-1.59%)
Aug 12, 2009 9.670 10.08 9.540 10.08 502,492 +0.32(+3.28%)
Aug 11, 2009 9.690 9.890 9.650 9.760 335,282 +0.00(+0.00%)
Aug 10, 2009 9.680 9.897 9.580 9.760 497,186 +0.33(+3.50%)
Aug 07, 2009 9.680 9.780 9.380 9.430 851,864 -0.06(-0.63%)
Aug 06, 2009 9.860 9.880 9.460 9.490 2,847,149 -0.40(-4.04%)
Aug 05, 2009 10.14 10.16 9.690 9.890 612,904 -0.14(-1.40%)
Aug 04, 2009 9.990 10.13 9.870 10.03 348,880 -0.02(-0.20%)
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.