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 29, 2010 12.67 12.78 12.60 12.73 159,645 +0.07(+0.59%)
Oct 28, 2010 12.64 12.79 12.58 12.66 227,851 +0.21(+1.69%)
Oct 27, 2010 12.11 12.50 11.99 12.45 334,793 +0.41(+3.41%)
Oct 25, 2010 12.13 12.24 11.93 12.04 253,238 +0.33(+2.86%)
Oct 22, 2010 11.87 11.90 11.68 11.71 146,794 -0.12(-0.97%)
Oct 21, 2010 12.18 12.18 11.78 11.82 280,089 -0.22(-1.83%)
Oct 20, 2010 11.70 12.10 11.70 12.04 213,219 +0.58(+5.06%)
Oct 19, 2010 11.49 11.70 11.32 11.46 315,790 -0.29(-2.47%)
Oct 18, 2010 11.65 11.75 11.51 11.75 462,393 +0.11(+0.95%)
Oct 15, 2010 11.90 11.91 11.61 11.64 220,969 -0.20(-1.69%)
Oct 14, 2010 11.76 12.04 11.75 11.84 207,292 +0.11(+0.94%)
Oct 13, 2010 12.00 12.00 11.64 11.73 391,681 -0.17(-1.47%)
Oct 12, 2010 11.45 12.03 11.33 11.90 452,036 +0.40(+3.52%)
Oct 11, 2010 12.05 12.20 11.44 11.50 841,686 -0.21(-1.84%)
Oct 08, 2010 11.71 11.76 10.50 11.71 1,016,122 +1.79(+17.98%)
Oct 07, 2010 9.950 10.07 9.838 9.930 350,729 +0.34(+3.55%)
Oct 06, 2010 9.790 9.820 9.560 9.590 154,845 -0.13(-1.34%)
Oct 05, 2010 9.270 9.780 9.270 9.720 222,495 +0.49(+5.31%)
Oct 04, 2010 8.990 9.250 8.900 9.230 241,859 +0.01(+0.11%)
Oct 01, 2010 9.220 10.20 9.160 9.220 397,674 -0.75(-7.52%)
Sep 30, 2010 10.08 10.17 9.590 9.970 590,952 -0.24(-2.40%)
Sep 29, 2010 9.870 10.23 9.780 10.21 566,972 -0.04(-0.39%)
Sep 28, 2010 10.47 10.47 10.21 10.26 236,167 -0.29(-2.75%)
Sep 27, 2010 10.80 10.80 10.50 10.54 193,338 -0.06(-0.57%)
Sep 24, 2010 10.17 10.68 10.17 10.61 421,460 +0.66(+6.58%)
Sep 23, 2010 10.18 10.18 9.920 9.950 113,487 -0.18(-1.78%)
Sep 22, 2010 10.19 10.19 10.01 10.13 97,649 +0.12(+1.25%)
Sep 21, 2010 10.07 10.21 9.980 10.01 302,014 -0.14(-1.43%)
Sep 20, 2010 10.33 10.37 10.09 10.15 452,381 +0.03(+0.30%)
Sep 17, 2010 10.12 10.18 9.850 10.12 423,767 +0.43(+4.44%)
Sep 15, 2010 9.830 9.830 9.660 9.690 199,685 -0.09(-0.92%)
Sep 14, 2010 9.670 9.830 9.500 9.780 211,214 +0.09(+0.93%)
Sep 13, 2010 9.610 9.700 9.490 9.690 276,618 +0.24(+2.54%)
Sep 10, 2010 9.410 9.520 9.210 9.450 212,207 +0.04(+0.43%)
Sep 09, 2010 9.170 9.450 9.105 9.410 187,867 +0.24(+2.62%)
Sep 08, 2010 9.270 9.270 9.100 9.170 216,139 -0.11(-1.19%)
Sep 07, 2010 9.100 9.290 9.010 9.280 159,447 +0.13(+1.42%)
Sep 03, 2010 8.710 9.150 8.700 9.150 446,105 +0.45(+5.17%)
Sep 02, 2010 8.690 8.700 8.590 8.700 81,224 +0.08(+0.93%)
Sep 01, 2010 8.480 8.620 8.480 8.620 130,063 +0.29(+3.48%)
Aug 31, 2010 8.550 8.586 8.270 8.330 144,531 -0.12(-1.42%)
Aug 30, 2010 8.590 8.650 8.450 8.450 313,688 +0.04(+0.48%)
Aug 27, 2010 8.410 8.490 8.210 8.410 188,890 +0.26(+3.19%)
Aug 26, 2010 8.020 8.230 8.020 8.150 278,406 +0.21(+2.64%)
Aug 25, 2010 8.130 8.180 7.940 7.940 202,891 -0.19(-2.34%)
Aug 24, 2010 8.270 8.270 8.000 8.130 234,514 -0.21(-2.52%)
Aug 23, 2010 8.350 8.355 8.200 8.340 213,975 +0.11(+1.34%)
Aug 20, 2010 8.100 8.250 8.090 8.230 255,054 +0.06(+0.73%)
Aug 19, 2010 8.360 8.470 8.100 8.170 96,078 -0.04(-0.49%)
Aug 18, 2010 8.250 8.390 8.100 8.210 72,546 -0.15(-1.79%)
Aug 17, 2010 8.180 8.360 8.130 8.360 192,862 +0.24(+2.96%)
Aug 16, 2010 8.400 8.480 8.040 8.120 256,404 -0.20(-2.40%)
Aug 13, 2010 8.320 8.420 8.300 8.320 214,669 +0.07(+0.85%)
Aug 12, 2010 7.900 8.440 7.900 8.250 312,306 +0.41(+5.23%)
Aug 11, 2010 8.060 8.100 7.820 7.840 1,400 -0.29(-3.57%)
Aug 10, 2010 8.100 8.290 8.050 8.130 110,686 -0.05(-0.61%)
Aug 09, 2010 8.200 8.370 8.130 8.180 179,209 +0.14(+1.74%)
Aug 06, 2010 8.040 8.630 7.960 8.040 301,826 -0.35(-4.17%)
Aug 05, 2010 8.650 8.950 8.330 8.390 579,585 -0.07(-0.83%)
Aug 04, 2010 8.160 8.480 8.080 8.460 362,976 +0.42(+5.23%)
Aug 03, 2010 8.060 8.080 7.930 8.040 149,416 -0.11(-1.35%)
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.