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 (%)
Mar 30, 2012 10.66 11.12 10.61 11.11 164,038 +0.70(+6.72%)
Mar 29, 2012 10.74 10.75 10.41 10.41 126,437 -0.40(-3.67%)
Mar 28, 2012 11.00 11.19 10.74 10.81 166,966 -0.25(-2.29%)
Mar 27, 2012 11.12 11.28 10.98 11.06 348,625 -0.02(-0.18%)
Mar 26, 2012 11.05 11.16 11.04 11.08 115,687 +0.11(+1.00%)
Mar 23, 2012 11.03 11.09 10.94 10.97 43,965 -0.01(-0.09%)
Mar 22, 2012 10.90 11.00 10.80 10.98 84,526 +0.08(+0.73%)
Mar 21, 2012 11.08 11.11 10.90 10.90 27,490 -0.05(-0.46%)
Mar 20, 2012 11.22 11.23 10.92 10.95 201,075 -0.31(-2.75%)
Mar 19, 2012 11.48 11.48 11.25 11.26 114,435 -0.23(-1.98%)
Mar 16, 2012 11.56 11.68 11.40 11.49 81,336 +0.11(+0.93%)
Mar 15, 2012 11.14 11.40 11.09 11.38 151,560 +0.39(+3.56%)
Mar 14, 2012 10.97 11.02 10.83 10.99 193,327 +0.07(+0.64%)
Mar 13, 2012 10.93 10.97 10.78 10.92 47,159 +0.06(+0.55%)
Mar 12, 2012 10.60 10.86 10.50 10.86 70,328 +0.19(+1.78%)
Mar 09, 2012 10.70 10.86 10.65 10.67 17,567 -0.03(-0.28%)
Mar 08, 2012 10.81 10.89 10.68 10.70 25,300 +0.04(+0.38%)
Mar 07, 2012 10.83 10.84 10.65 10.66 35,094 -0.16(-1.48%)
Mar 06, 2012 11.07 11.09 10.80 10.82 107,223 -0.38(-3.39%)
Mar 05, 2012 11.36 11.50 11.15 11.20 145,948 -0.21(-1.84%)
Mar 02, 2012 11.28 11.49 11.28 11.41 30,006 -0.08(-0.72%)
Mar 01, 2012 11.27 11.51 11.26 11.49 49,801 +0.09(+0.82%)
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%)
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.