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, 2012 12.57 12.82 12.55 12.81 49,729 +0.29(+2.32%)
Oct 26, 2012 12.57 12.52 12.52 12.52 23,000 -0.06(-0.48%)
Oct 25, 2012 12.73 12.73 12.53 12.58 7,700 -0.13(-1.02%)
Oct 24, 2012 12.64 12.85 12.64 12.71 10,913 +0.07(+0.55%)
Oct 23, 2012 12.52 12.68 12.46 12.64 50,408 -0.18(-1.40%)
Oct 19, 2012 12.84 13.02 12.79 12.82 38,002 -0.08(-0.62%)
Oct 18, 2012 12.68 12.93 12.68 12.90 78,212 +0.27(+2.14%)
Oct 17, 2012 12.52 12.63 12.49 12.63 12,717 +0.17(+1.36%)
Oct 16, 2012 12.49 12.60 12.40 12.46 32,885 +0.11(+0.89%)
Oct 15, 2012 12.54 12.54 12.23 12.35 86,290 -0.36(-2.83%)
Oct 12, 2012 12.96 13.01 12.62 12.71 40,635 -0.52(-3.93%)
Oct 11, 2012 13.04 13.28 12.98 13.23 54,644 +0.46(+3.60%)
Oct 10, 2012 12.88 12.88 12.73 12.77 38,303 -0.12(-0.93%)
Oct 09, 2012 13.00 13.02 12.85 12.89 21,952 +0.10(+0.78%)
Oct 08, 2012 12.72 12.84 12.72 12.79 34,300 -0.05(-0.39%)
Oct 05, 2012 12.83 12.94 12.78 12.84 17,700 -0.17(-1.31%)
Oct 04, 2012 13.18 13.27 12.97 13.01 34,595 +0.04(+0.31%)
Oct 03, 2012 12.81 13.08 12.68 12.97 43,911 +0.06(+0.46%)
Oct 02, 2012 12.82 12.96 12.74 12.91 27,664 -0.12(-0.92%)
Oct 01, 2012 13.25 13.31 12.94 13.03 60,695 -0.14(-1.06%)
Sep 28, 2012 12.79 13.31 12.74 13.17 86,318 +0.76(+6.12%)
Sep 27, 2012 12.45 12.53 12.30 12.41 85,315 -0.15(-1.19%)
Sep 26, 2012 12.85 12.90 12.48 12.56 74,943 -0.58(-4.41%)
Sep 25, 2012 13.27 13.33 13.03 13.14 51,008 +0.09(+0.69%)
Sep 24, 2012 13.10 13.13 12.90 13.05 57,025 -0.21(-1.58%)
Sep 21, 2012 13.25 13.35 13.14 13.26 63,906 +0.15(+1.14%)
Sep 20, 2012 13.32 13.40 12.95 13.11 75,891 -0.36(-2.67%)
Sep 19, 2012 13.36 13.49 13.18 13.47 44,668 +0.35(+2.67%)
Sep 18, 2012 13.35 13.48 13.06 13.12 141,837 -0.39(-2.89%)
Sep 17, 2012 14.07 14.09 13.47 13.51 215,025 -0.95(-6.57%)
Sep 14, 2012 14.16 14.72 14.08 14.46 301,048 +0.22(+1.54%)
Sep 13, 2012 14.18 14.27 14.11 14.24 60,066 +0.10(+0.71%)
Sep 12, 2012 13.98 14.20 13.92 14.14 69,872 +0.14(+1.00%)
Sep 11, 2012 14.14 14.14 13.90 14.00 224,335 -0.06(-0.43%)
Sep 10, 2012 14.28 14.41 14.00 14.06 39,809 -0.17(-1.19%)
Sep 07, 2012 14.17 14.47 14.15 14.23 31,410 +0.01(+0.07%)
Sep 06, 2012 14.22 14.33 14.07 14.22 89,194 +0.05(+0.35%)
Sep 05, 2012 14.51 14.51 14.16 14.17 46,682 -0.34(-2.34%)
Sep 04, 2012 14.70 14.86 14.38 14.51 70,284 +0.07(+0.48%)
Aug 31, 2012 14.52 14.53 14.30 14.44 40,046 -0.12(-0.82%)
Aug 30, 2012 14.59 14.75 14.52 14.56 62,221 +0.03(+0.21%)
Aug 29, 2012 14.33 14.56 14.20 14.53 41,814 +0.38(+2.69%)
Aug 27, 2012 14.29 14.43 14.12 14.15 69,666 -0.20(-1.39%)
Aug 24, 2012 14.23 14.47 14.16 14.35 34,901 +0.06(+0.42%)
Aug 23, 2012 14.66 14.83 14.20 14.29 105,355 -0.37(-2.52%)
Aug 22, 2012 14.73 14.79 14.52 14.66 45,062 -0.11(-0.74%)
Aug 21, 2012 14.50 14.80 14.49 14.77 131,565 +0.40(+2.78%)
Aug 20, 2012 14.00 14.39 13.99 14.37 93,859 +0.45(+3.24%)
Aug 17, 2012 13.83 14.00 13.81 13.92 63,453 +0.20(+1.45%)
Aug 16, 2012 13.58 13.88 13.58 13.72 82,994 +0.04(+0.28%)
Aug 15, 2012 13.46 13.70 13.43 13.68 155,558 +0.43(+3.26%)
Aug 14, 2012 13.48 13.53 13.20 13.25 82,416 -0.18(-1.34%)
Aug 13, 2012 13.69 13.69 13.40 13.43 159,650 -0.58(-4.14%)
Aug 10, 2012 14.23 14.43 13.96 14.01 143,431 -0.20(-1.41%)
Aug 09, 2012 14.04 14.27 14.00 14.21 71,611 +0.27(+1.94%)
Aug 08, 2012 13.56 14.00 13.45 13.94 106,539 +0.28(+2.05%)
Aug 07, 2012 13.82 13.92 13.62 13.66 121,481 -0.24(-1.73%)
Aug 06, 2012 13.89 14.00 13.78 13.90 104,007 -0.24(-1.70%)
Aug 03, 2012 13.92 14.32 13.92 14.14 131,159 +0.30(+2.17%)
Aug 02, 2012 13.73 14.05 13.64 13.84 108,565 -0.34(-2.40%)
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.