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 (%)
Feb 29, 2012 11.23 11.40 11.18 11.40 193,841 +0.22(+1.97%)
Feb 28, 2012 11.02 11.20 11.02 11.18 70,143 +0.23(+2.10%)
Feb 27, 2012 10.73 10.96 10.73 10.95 57,478 +0.16(+1.48%)
Feb 24, 2012 10.78 10.80 10.70 10.79 31,636 +0.02(+0.19%)
Feb 23, 2012 10.79 10.87 10.68 10.77 42,335 -0.04(-0.37%)
Feb 22, 2012 10.59 10.83 10.59 10.81 27,203 +0.18(+1.69%)
Feb 21, 2012 10.65 10.68 10.51 10.63 27,697 -0.01(-0.09%)
Feb 17, 2012 10.62 10.68 10.54 10.64 11,954 +0.14(+1.33%)
Feb 16, 2012 10.40 10.56 10.40 10.50 8,760 +0.07(+0.67%)
Feb 15, 2012 10.52 10.58 10.40 10.43 44,919 -0.12(-1.14%)
Feb 14, 2012 10.71 10.71 10.54 10.55 18,735 -0.16(-1.49%)
Feb 13, 2012 10.60 10.74 10.59 10.71 23,366 +0.28(+2.68%)
Feb 10, 2012 10.72 10.72 10.42 10.43 63,246 -0.32(-2.98%)
Feb 09, 2012 10.90 11.00 10.71 10.75 85,671 -0.16(-1.47%)
Feb 08, 2012 10.96 11.05 10.82 10.91 41,745 -0.02(-0.18%)
Feb 07, 2012 10.81 11.04 10.80 10.93 41,284 -0.06(-0.55%)
Feb 06, 2012 10.85 10.99 10.85 10.99 43,973 +0.10(+0.92%)
Feb 03, 2012 10.83 10.96 10.77 10.89 49,141 +0.12(+1.11%)
Feb 02, 2012 10.65 10.85 10.65 10.77 93,523 -0.02(-0.15%)
Feb 01, 2012 10.87 10.87 10.76 10.79 22,400 +0.09(+0.80%)
Jan 31, 2012 10.71 10.75 10.62 10.70 27,419 +0.20(+1.89%)
Jan 30, 2012 10.71 10.76 10.46 10.50 144,882 -0.29(-2.67%)
Jan 27, 2012 10.98 10.98 10.73 10.79 110,147 -0.23(-2.09%)
Jan 26, 2012 10.95 11.08 10.92 11.02 54,273 +0.19(+1.75%)
Jan 25, 2012 10.75 10.89 10.70 10.83 60,331 +0.02(+0.19%)
Jan 24, 2012 10.58 10.87 10.58 10.81 38,861 +0.18(+1.69%)
Jan 23, 2012 10.43 10.63 10.43 10.63 55,619 +0.20(+1.92%)
Jan 20, 2012 10.36 10.43 10.24 10.43 31,706 +0.08(+0.77%)
Jan 19, 2012 10.33 10.38 10.21 10.35 36,028 +0.19(+1.87%)
Jan 18, 2012 10.25 10.38 10.11 10.16 30,562 -0.13(-1.26%)
Jan 17, 2012 10.30 10.40 10.29 10.29 21,939 +0.03(+0.29%)
Jan 13, 2012 10.28 10.38 10.25 10.26 44,080 -0.03(-0.29%)
Jan 12, 2012 10.62 10.62 10.14 10.29 137,982 -0.62(-5.68%)
Jan 11, 2012 10.82 10.98 10.68 10.91 29,469 -0.07(-0.64%)
Jan 10, 2012 10.95 11.01 10.78 10.98 143,636 +0.10(+0.92%)
Jan 09, 2012 10.64 10.88 10.64 10.88 35,997 +0.36(+3.42%)
Jan 06, 2012 10.77 10.80 10.50 10.52 52,825 -0.18(-1.68%)
Jan 05, 2012 11.10 11.10 10.64 10.70 66,137 -0.50(-4.46%)
Jan 04, 2012 11.23 11.24 11.01 11.20 29,571 +0.41(+3.80%)
Dec 30, 2011 10.81 10.84 10.76 10.79 52,588 -0.01(-0.09%)
Dec 29, 2011 10.61 10.80 10.61 10.80 43,272 +0.10(+0.93%)
Dec 28, 2011 10.83 10.86 10.60 10.70 53,150 -0.02(-0.19%)
Dec 27, 2011 10.45 10.74 10.41 10.72 85,442 +0.20(+1.90%)
Dec 23, 2011 10.60 10.60 10.47 10.52 26,295 -0.12(-1.17%)
Dec 21, 2011 10.39 10.65 10.33 10.64 47,378 +0.22(+2.16%)
Dec 20, 2011 10.17 10.45 10.17 10.42 75,012 +0.33(+3.27%)
Dec 19, 2011 10.12 10.25 10.09 10.09 116,378 +0.18(+1.77%)
Dec 16, 2011 9.900 9.956 9.850 9.915 28,622 +0.08(+0.86%)
Dec 15, 2011 9.890 9.969 9.250 9.830 64,992 -0.04(-0.41%)
Dec 14, 2011 10.00 10.11 9.800 9.870 72,172 -0.29(-2.85%)
Dec 13, 2011 10.26 10.31 10.11 10.16 17,366 +0.05(+0.49%)
Dec 12, 2011 10.21 10.30 10.00 10.11 41,141 -0.28(-2.69%)
Dec 09, 2011 10.53 10.80 10.36 10.39 91,962 -0.23(-2.17%)
Dec 08, 2011 10.50 10.75 10.32 10.62 49,355 +0.10(+0.96%)
Dec 07, 2011 10.51 10.61 10.30 10.52 62,095 -0.19(-1.78%)
Dec 06, 2011 10.53 10.75 10.32 10.71 52,653 +0.19(+1.81%)
Dec 05, 2011 10.50 10.59 10.48 10.52 63,183 +0.11(+1.06%)
Dec 02, 2011 10.34 10.66 10.30 10.41 48,131 +0.02(+0.19%)
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.