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 31, 2011 11.88 11.97 11.80 11.80 48,514 -0.40(-3.28%)
Oct 28, 2011 12.20 12.38 12.00 12.20 169,743 -0.10(-0.81%)
Oct 27, 2011 12.19 12.42 12.13 12.30 240,622 +0.46(+3.89%)
Oct 26, 2011 12.24 12.24 11.74 11.84 49,306 -0.28(-2.31%)
Oct 25, 2011 12.23 12.25 12.00 12.12 105,504 +0.04(+0.33%)
Oct 24, 2011 12.13 12.14 11.86 12.08 88,234 +0.21(+1.77%)
Oct 21, 2011 11.96 12.14 11.72 11.87 48,982 +0.09(+0.76%)
Oct 20, 2011 11.80 11.88 11.50 11.78 52,832 -0.03(-0.25%)
Oct 19, 2011 12.17 12.17 11.80 11.81 44,245 -0.29(-2.40%)
Oct 18, 2011 11.70 12.17 11.62 12.10 28,672 +0.16(+1.34%)
Oct 17, 2011 12.09 12.09 11.82 11.94 53,127 -0.19(-1.57%)
Oct 14, 2011 12.21 12.25 12.02 12.13 48,358 +0.38(+3.23%)
Oct 13, 2011 12.01 12.05 11.67 11.75 71,474 -0.26(-2.16%)
Oct 12, 2011 11.99 12.17 11.84 12.01 162,428 -0.16(-1.31%)
Oct 11, 2011 11.31 12.29 11.22 12.17 211,981 +0.92(+8.18%)
Oct 10, 2011 11.10 11.86 10.91 11.25 381,375 +0.50(+4.61%)
Oct 07, 2011 10.85 10.85 10.44 10.75 351,626 -0.10(-0.88%)
Oct 06, 2011 10.93 10.96 10.85 10.85 68,584 +0.00(+0.00%)
Oct 05, 2011 10.70 10.91 10.64 10.85 90,489 +0.40(+3.83%)
Oct 04, 2011 10.32 10.68 10.28 10.45 145,017 -0.10(-0.95%)
Oct 03, 2011 11.34 11.50 10.50 10.55 465,291 -1.02(-8.82%)
Sep 30, 2011 12.02 12.45 11.50 11.57 124,812 -0.74(-6.01%)
Sep 29, 2011 12.04 12.42 12.02 12.31 125,292 +0.22(+1.82%)
Sep 28, 2011 12.68 12.99 12.05 12.09 125,836 -0.36(-2.89%)
Sep 27, 2011 12.77 13.21 12.45 12.45 175,819 +0.18(+1.47%)
Sep 26, 2011 12.95 13.50 12.27 12.27 224,963 -0.68(-5.25%)
Sep 23, 2011 13.18 13.78 12.86 12.95 194,185 +0.00(+0.00%)
Sep 22, 2011 13.00 13.50 12.55 12.95 400,582 -0.39(-2.92%)
Sep 21, 2011 13.87 14.03 13.34 13.34 63,798 -0.55(-3.96%)
Sep 20, 2011 13.88 14.12 13.85 13.89 98,791 +0.12(+0.87%)
Sep 19, 2011 13.67 13.84 13.32 13.77 138,650 -0.01(-0.06%)
Sep 16, 2011 14.09 14.18 13.75 13.78 142,389 -0.30(-2.14%)
Sep 15, 2011 14.50 14.55 14.08 14.08 106,629 -0.51(-3.48%)
Sep 14, 2011 14.59 14.67 14.42 14.59 94,981 -0.10(-0.71%)
Sep 13, 2011 14.96 15.05 14.50 14.69 104,682 -0.46(-3.02%)
Sep 12, 2011 14.93 15.32 14.77 15.15 142,989 +0.06(+0.40%)
Sep 09, 2011 15.10 15.15 14.88 15.09 163,131 -0.04(-0.26%)
Sep 08, 2011 15.20 15.40 15.00 15.13 227,764 -0.22(-1.43%)
Sep 07, 2011 15.70 15.77 15.25 15.35 106,464 -0.02(-0.13%)
Sep 06, 2011 15.41 15.51 15.06 15.37 120,762 -0.59(-3.70%)
Sep 02, 2011 15.47 15.98 15.35 15.96 255,397 +0.44(+2.84%)
Sep 01, 2011 16.04 16.23 15.52 15.52 241,417 -0.84(-5.13%)
Aug 31, 2011 16.35 16.49 16.21 16.36 129,496 +0.05(+0.31%)
Aug 30, 2011 16.20 16.40 16.03 16.31 250,700 -0.10(-0.61%)
Aug 29, 2011 16.31 16.44 16.11 16.41 265,520 +0.29(+1.80%)
Aug 26, 2011 15.50 16.19 15.30 16.12 285,289 +0.64(+4.13%)
Aug 25, 2011 15.30 15.57 15.10 15.48 126,155 +0.09(+0.58%)
Aug 24, 2011 15.59 15.83 15.29 15.39 209,920 -0.50(-3.15%)
Aug 23, 2011 15.46 15.92 15.37 15.89 310,083 +0.60(+3.92%)
Aug 22, 2011 15.36 15.45 15.19 15.29 147,719 +0.20(+1.33%)
Aug 19, 2011 14.65 15.18 14.61 15.09 98,735 +0.50(+3.43%)
Aug 18, 2011 14.53 14.75 14.34 14.59 181,484 -0.45(-2.99%)
Aug 17, 2011 14.87 15.15 14.80 15.04 256,057 +0.42(+2.87%)
Aug 16, 2011 14.18 14.70 14.18 14.62 183,580 +0.26(+1.81%)
Aug 15, 2011 14.43 14.48 14.24 14.36 68,681 +0.23(+1.63%)
Aug 12, 2011 14.17 14.39 14.09 14.13 167,192 -0.11(-0.77%)
Aug 11, 2011 13.94 14.38 13.82 14.24 341,608 +0.94(+7.07%)
Aug 10, 2011 13.50 13.50 13.25 13.30 176,232 -0.13(-0.97%)
Aug 09, 2011 13.85 13.78 12.89 13.43 295,547 +0.38(+2.90%)
Aug 08, 2011 13.40 13.46 12.94 13.05 303,099 -0.94(-6.71%)
Aug 05, 2011 13.92 14.01 13.64 13.99 288,540 +0.09(+0.65%)
Aug 04, 2011 14.27 14.27 13.74 13.90 389,795 -0.66(-4.56%)
Aug 03, 2011 14.60 14.66 14.33 14.56 137,540 -0.29(-1.93%)
Aug 02, 2011 14.22 14.98 14.08 14.85 477,783 +0.55(+3.85%)
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.