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 (%)
Dec 31, 2009 10.85 10.75 10.75 10.75 48,200 -0.04(-0.37%)
Dec 30, 2009 10.79 10.86 10.63 10.79 64,892 +0.01(+0.09%)
Dec 29, 2009 10.84 10.92 10.66 10.78 236,383 -0.02(-0.19%)
Dec 28, 2009 10.76 10.85 10.66 10.80 101,636 +0.36(+3.45%)
Dec 24, 2009 10.49 10.49 10.38 10.44 6,789 +0.03(+0.29%)
Dec 23, 2009 10.30 10.46 10.29 10.41 40,524 +0.21(+2.06%)
Dec 22, 2009 10.23 10.26 10.08 10.20 44,656 +0.06(+0.59%)
Dec 21, 2009 10.34 10.45 10.10 10.14 54,154 -0.15(-1.44%)
Dec 18, 2009 10.37 10.42 10.13 10.29 43,764 -0.08(-0.79%)
Dec 17, 2009 10.55 10.55 10.19 10.37 153,627 -0.30(-2.81%)
Dec 16, 2009 10.61 10.82 10.52 10.67 53,715 +0.23(+2.19%)
Dec 15, 2009 10.65 10.66 10.41 10.44 63,503 -0.31(-2.87%)
Dec 14, 2009 10.52 10.83 10.46 10.75 133,978 +0.28(+2.67%)
Dec 11, 2009 10.31 10.47 10.06 10.47 62,242 +0.27(+2.62%)
Dec 10, 2009 10.00 10.28 9.991 10.20 37,250 +0.28(+2.87%)
Dec 09, 2009 10.08 10.18 9.777 9.918 81,920 -0.13(-1.31%)
Dec 08, 2009 10.17 10.23 10.01 10.05 51,613 -0.13(-1.28%)
Dec 07, 2009 10.20 10.42 10.15 10.18 79,690 -0.11(-1.07%)
Dec 04, 2009 10.63 10.78 10.23 10.29 121,878 -0.36(-3.42%)
Dec 03, 2009 10.87 10.87 10.52 10.65 186,376 -0.03(-0.24%)
Dec 02, 2009 10.80 10.89 10.58 10.68 87,660 -0.11(-1.02%)
Dec 01, 2009 10.92 11.25 10.78 10.79 208,664 -0.06(-0.55%)
Nov 30, 2009 10.66 10.95 10.56 10.85 173,380 +0.18(+1.69%)
Nov 27, 2009 10.16 10.70 10.14 10.67 44,823 +0.17(+1.62%)
Nov 25, 2009 10.27 10.58 10.25 10.50 148,772 +0.42(+4.17%)
Nov 24, 2009 10.34 10.43 10.05 10.08 98,243 -0.30(-2.89%)
Nov 23, 2009 10.63 10.79 10.32 10.38 446,225 -0.01(-0.10%)
Nov 20, 2009 10.41 10.46 10.30 10.39 20,811 -0.21(-1.98%)
Nov 19, 2009 10.35 10.67 10.27 10.60 144,886 -0.08(-0.75%)
Nov 18, 2009 10.90 11.09 10.62 10.68 270,321 -0.16(-1.48%)
Nov 17, 2009 10.59 10.85 10.42 10.84 236,511 +0.24(+2.26%)
Nov 16, 2009 10.32 10.69 10.32 10.60 220,676 +0.47(+4.64%)
Nov 13, 2009 10.10 10.25 10.06 10.13 46,364 +0.03(+0.30%)
Nov 12, 2009 10.01 10.26 9.870 10.10 164,839 +0.06(+0.60%)
Nov 11, 2009 9.950 10.25 9.950 10.04 103,910 +0.23(+2.34%)
Nov 10, 2009 9.810 10.30 9.500 9.810 106,890 +0.07(+0.72%)
Nov 09, 2009 9.670 9.840 9.500 9.740 251,673 +0.31(+3.29%)
Nov 06, 2009 9.850 9.850 9.410 9.430 116,361 -0.43(-4.36%)
Nov 05, 2009 10.18 10.27 9.731 9.860 123,614 -0.31(-3.05%)
Nov 04, 2009 10.40 10.54 10.14 10.17 133,258 -0.14(-1.36%)
Nov 03, 2009 10.01 10.43 9.900 10.31 206,918 +0.30(+3.00%)
Nov 02, 2009 9.590 10.05 9.590 10.01 238,892 +0.47(+4.93%)
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%)
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.