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, 2012 11.74 11.85 11.60 11.79 16,655 +0.01(+0.08%)
Dec 28, 2012 11.76 11.82 11.75 11.78 23,796 +0.08(+0.68%)
Dec 27, 2012 11.53 11.72 11.51 11.70 8,475 +0.07(+0.60%)
Dec 26, 2012 12.00 12.00 11.62 11.63 15,322 -0.21(-1.77%)
Dec 24, 2012 11.92 11.96 11.84 11.84 16,274 -0.01(-0.08%)
Dec 21, 2012 11.66 11.91 11.66 11.85 17,995 +0.11(+0.94%)
Dec 20, 2012 11.75 11.87 11.70 11.74 30,536 -0.26(-2.17%)
Dec 19, 2012 12.28 12.33 11.98 12.00 34,258 -0.19(-1.56%)
Dec 18, 2012 12.15 12.23 12.03 12.19 62,411 -0.06(-0.49%)
Dec 17, 2012 12.30 12.32 12.12 12.25 15,210 +0.03(+0.25%)
Dec 14, 2012 12.11 12.23 12.09 12.22 17,003 +0.22(+1.83%)
Dec 13, 2012 12.09 12.10 11.88 12.00 70,749 -0.10(-0.84%)
Dec 12, 2012 12.28 12.28 12.05 12.10 50,221 -0.19(-1.53%)
Dec 11, 2012 12.45 12.45 12.22 12.29 9,922 -0.29(-2.31%)
Dec 10, 2012 12.59 12.59 12.43 12.58 4,700 -0.09(-0.71%)
Dec 07, 2012 12.63 12.72 12.63 12.67 4,000 -0.13(-1.02%)
Dec 06, 2012 12.79 12.80 12.64 12.80 6,104 -0.03(-0.23%)
Dec 05, 2012 12.50 12.83 12.50 12.83 24,506 +0.28(+2.23%)
Dec 04, 2012 12.68 12.71 12.48 12.55 23,363 +0.07(+0.56%)
Nov 30, 2012 12.57 12.59 12.44 12.48 17,198 -0.16(-1.27%)
Nov 29, 2012 12.57 12.70 12.57 12.64 25,650 +0.02(+0.16%)
Nov 28, 2012 12.51 12.67 12.47 12.62 106,720 +0.00(+0.00%)
Nov 27, 2012 12.41 12.65 12.41 12.62 28,024 +0.33(+2.69%)
Nov 26, 2012 12.26 12.33 12.22 12.29 5,210 +0.07(+0.57%)
Nov 23, 2012 12.19 12.22 12.09 12.22 6,066 -0.00(-0.01%)
Nov 21, 2012 12.30 12.36 12.21 12.22 57,580 -0.12(-0.96%)
Nov 20, 2012 12.10 12.39 12.10 12.34 8,694 +0.12(+0.98%)
Nov 19, 2012 12.13 12.27 12.12 12.22 19,499 +0.45(+3.82%)
Nov 16, 2012 11.73 11.82 11.60 11.77 17,645 -0.05(-0.42%)
Nov 15, 2012 11.93 12.00 11.80 11.82 232,547 -0.15(-1.25%)
Nov 14, 2012 12.14 12.18 11.96 11.97 27,378 -0.06(-0.50%)
Nov 13, 2012 12.17 12.21 11.91 12.03 43,192 -0.04(-0.33%)
Nov 12, 2012 12.34 12.44 12.02 12.07 52,040 -0.45(-3.59%)
Nov 09, 2012 12.55 12.70 12.50 12.52 81,002 -0.14(-1.11%)
Nov 08, 2012 12.74 12.80 12.66 12.66 11,016 -0.07(-0.55%)
Nov 07, 2012 12.71 12.88 12.69 12.73 27,251 -0.05(-0.39%)
Nov 06, 2012 12.75 12.80 12.58 12.78 4,941 +0.20(+1.59%)
Nov 05, 2012 12.63 12.70 12.51 12.58 18,600 -0.04(-0.32%)
Nov 02, 2012 12.70 12.70 12.56 12.62 9,388 -0.16(-1.25%)
Nov 01, 2012 12.88 12.92 12.78 12.78 21,371 -0.03(-0.23%)
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%)
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.