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 (%)
Nov 30, 2015 3.441 3.488 3.421 3.470 7,200 +0.21(+6.44%)
Nov 27, 2015 3.401 3.483 3.170 3.260 8,806 -0.19(-5.50%)
Nov 25, 2015 3.430 3.450 3.450 3.450 5,000 +0.08(+2.37%)
Nov 24, 2015 3.430 3.440 3.250 3.370 30,302 -0.06(-1.75%)
Nov 23, 2015 3.310 3.480 3.310 3.430 37,246 +0.07(+2.08%)
Nov 20, 2015 3.440 3.480 3.350 3.360 76,899 +0.00(+0.00%)
Nov 19, 2015 3.300 3.410 3.260 3.360 136,015 +0.05(+1.51%)
Nov 18, 2015 3.310 3.320 3.246 3.310 48,723 -0.04(-1.19%)
Nov 17, 2015 3.280 3.350 3.280 3.350 405 -0.04(-1.18%)
Nov 16, 2015 3.270 3.390 3.220 3.390 5,030 +0.05(+1.50%)
Nov 13, 2015 3.380 3.380 3.240 3.340 8,837 -0.00(-0.00%)
Nov 12, 2015 3.420 3.420 3.330 3.340 45,398 +0.01(+0.30%)
Nov 11, 2015 3.300 3.340 3.180 3.330 30,400 -0.04(-1.19%)
Nov 10, 2015 3.360 3.400 3.310 3.370 32,435 -0.01(-0.30%)
Nov 09, 2015 3.440 3.450 3.370 3.380 20,166 -0.07(-2.03%)
Nov 06, 2015 3.500 3.500 3.450 3.450 15,511 -0.04(-1.14%)
Nov 05, 2015 3.510 3.510 3.490 3.490 2,613 -0.02(-0.57%)
Nov 04, 2015 3.520 3.520 3.503 3.510 624 +0.01(+0.28%)
Nov 03, 2015 3.590 3.610 3.490 3.500 58,578 -0.04(-1.13%)
Nov 02, 2015 3.590 3.850 3.450 3.540 66,991 -0.05(-1.39%)
Oct 30, 2015 3.550 3.710 3.470 3.590 75,071 +0.05(+1.41%)
Oct 29, 2015 3.450 3.570 3.450 3.540 40,110 +0.12(+3.51%)
Oct 28, 2015 3.500 3.525 3.410 3.420 26,871 -0.14(-3.93%)
Oct 27, 2015 3.670 3.700 3.520 3.560 28,015 -0.01(-0.28%)
Oct 26, 2015 3.480 3.570 3.480 3.570 22,799 +0.14(+4.08%)
Oct 23, 2015 3.650 3.650 3.380 3.430 41,261 -0.21(-5.77%)
Oct 22, 2015 3.640 3.651 3.610 3.640 7,707 +0.10(+2.82%)
Oct 21, 2015 3.520 3.540 3.520 3.540 2,229 -0.02(-0.56%)
Oct 20, 2015 3.520 3.640 3.520 3.560 4,268 -0.10(-2.73%)
Oct 19, 2015 3.610 3.660 3.550 3.660 6,628 +0.04(+1.10%)
Oct 16, 2015 3.500 3.680 3.500 3.620 45,278 +0.09(+2.55%)
Oct 15, 2015 3.560 3.582 3.540 3.530 7,240 +0.00(+0.00%)
Oct 14, 2015 3.530 3.540 3.530 3.530 301 -0.04(-1.12%)
Oct 13, 2015 3.470 3.657 3.470 3.570 10,547 +0.04(+1.13%)
Oct 12, 2015 3.620 3.620 3.500 3.530 11,184 -0.07(-1.94%)
Oct 09, 2015 3.583 3.710 3.501 3.600 39,198 +0.02(+0.56%)
Oct 08, 2015 3.570 3.680 3.540 3.580 51,215 +0.00(+0.14%)
Oct 07, 2015 3.650 3.650 3.550 3.575 19,811 -0.00(-0.09%)
Oct 06, 2015 3.390 3.590 3.390 3.578 22,112 +0.16(+4.63%)
Oct 05, 2015 3.318 3.470 3.318 3.420 14,010 -0.01(-0.32%)
Oct 02, 2015 3.340 3.431 3.300 3.431 12,974 -0.01(-0.26%)
Oct 01, 2015 3.455 3.455 3.410 3.440 9,511 +0.05(+1.47%)
Sep 30, 2015 3.290 3.400 3.290 3.390 5,484 +0.11(+3.35%)
Sep 29, 2015 3.300 3.303 3.250 3.280 25,302 +0.02(+0.61%)
Sep 28, 2015 3.180 3.330 3.180 3.260 41,406 -0.06(-1.81%)
Sep 25, 2015 3.360 3.428 3.310 3.320 145,695 -0.03(-0.84%)
Sep 24, 2015 3.350 3.430 3.280 3.348 11,015 +0.05(+1.45%)
Sep 23, 2015 3.390 3.450 3.220 3.300 151,169 -0.09(-2.65%)
Sep 22, 2015 3.450 3.500 3.230 3.390 49,930 -0.01(-0.29%)
Sep 21, 2015 3.280 3.400 3.280 3.400 62,863 +0.08(+2.41%)
Sep 18, 2015 3.410 3.420 3.232 3.320 143,769 -0.09(-2.64%)
Sep 17, 2015 3.401 3.410 3.380 3.410 6,373 -0.03(-0.87%)
Sep 16, 2015 3.490 3.520 3.440 3.440 20,846 -0.12(-3.37%)
Sep 15, 2015 3.490 3.649 3.490 3.560 4,730 +0.01(+0.28%)
Sep 14, 2015 3.500 3.660 3.500 3.550 230,156 +0.18(+5.34%)
Sep 11, 2015 3.330 3.470 3.252 3.370 174,060 +0.02(+0.60%)
Sep 10, 2015 3.270 3.360 3.270 3.350 63,814 +0.05(+1.52%)
Sep 09, 2015 3.480 3.480 3.230 3.300 66,544 -0.09(-2.65%)
Sep 08, 2015 3.490 3.532 3.380 3.390 74,837 -0.10(-2.87%)
Sep 04, 2015 3.590 3.490 3.490 3.490 110,400 +0.00(+0.00%)
Sep 03, 2015 3.480 3.500 3.410 3.490 62,196 +0.07(+2.05%)
Sep 02, 2015 3.320 3.470 3.184 3.420 187,541 +0.10(+3.01%)
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.