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 31, 2015 4.310 4.310 4.070 4.170 39,238 -0.09(-2.11%)
Mar 30, 2015 4.170 4.290 4.170 4.260 23,010 +0.09(+2.16%)
Mar 27, 2015 4.230 4.310 4.170 4.170 6,175 -0.08(-1.88%)
Mar 26, 2015 4.320 4.320 4.201 4.250 6,164 -0.12(-2.74%)
Mar 25, 2015 4.440 4.450 4.336 4.370 3,400 -0.07(-1.58%)
Mar 24, 2015 4.590 4.590 4.330 4.440 8,088 +0.03(+0.79%)
Mar 23, 2015 4.400 4.480 4.340 4.405 32,820 +0.02(+0.34%)
Mar 20, 2015 4.200 4.400 4.200 4.390 30,270 +0.27(+6.55%)
Mar 19, 2015 4.210 4.250 4.110 4.120 10,915 -0.09(-2.14%)
Mar 18, 2015 4.150 4.230 4.110 4.210 8,685 +0.11(+2.68%)
Mar 17, 2015 4.240 4.240 4.090 4.100 21,591 -0.12(-2.84%)
Mar 16, 2015 4.380 4.380 4.190 4.220 5,515 +0.04(+0.96%)
Mar 13, 2015 4.340 4.340 4.180 4.180 9,774 -0.20(-4.57%)
Mar 12, 2015 4.380 4.380 4.370 4.380 1,890 +0.07(+1.62%)
Mar 11, 2015 4.250 4.330 4.240 4.310 2,036 +0.01(+0.23%)
Mar 10, 2015 4.350 4.350 4.220 4.300 14,246 -0.04(-0.92%)
Mar 09, 2015 4.340 4.410 4.310 4.340 24,550 +0.00(+0.00%)
Mar 06, 2015 4.440 4.450 4.230 4.340 24,185 -0.02(-0.46%)
Mar 05, 2015 4.380 4.380 4.350 4.360 2,940 -0.03(-0.68%)
Mar 04, 2015 4.540 4.470 4.340 4.390 13,283 -0.08(-1.79%)
Mar 03, 2015 4.510 4.510 4.440 4.470 12,027 -0.03(-0.67%)
Mar 02, 2015 4.650 4.650 4.450 4.500 14,029 -0.08(-1.75%)
Feb 27, 2015 4.550 4.610 4.510 4.580 12,370 +0.09(+2.00%)
Feb 26, 2015 4.540 4.490 4.466 4.490 6,097 +0.00(+0.00%)
Feb 25, 2015 4.550 4.550 4.440 4.490 10,183 -0.06(-1.32%)
Feb 24, 2015 4.570 4.650 4.540 4.550 3,994 +0.05(+1.11%)
Feb 23, 2015 4.680 4.680 4.490 4.500 13,424 -0.07(-1.60%)
Feb 20, 2015 4.610 4.730 4.573 4.573 6,039 -0.10(-2.17%)
Feb 19, 2015 4.600 4.690 4.600 4.675 3,700 -0.02(-0.32%)
Feb 18, 2015 4.750 4.750 4.681 4.690 6,091 -0.11(-2.28%)
Feb 17, 2015 4.670 4.800 4.670 4.799 16,056 +0.11(+2.33%)
Feb 13, 2015 4.750 4.690 4.690 4.690 2,100 +0.06(+1.26%)
Feb 12, 2015 4.610 4.650 4.600 4.632 1,665 +0.03(+0.67%)
Feb 11, 2015 4.640 4.730 4.510 4.601 4,399 -0.04(-0.91%)
Feb 10, 2015 4.700 4.740 4.630 4.643 6,403 -0.04(-0.79%)
Feb 09, 2015 4.610 4.740 4.610 4.680 3,591 +0.03(+0.65%)
Feb 06, 2015 4.650 4.770 4.630 4.650 7,538 -0.04(-0.94%)
Feb 05, 2015 4.640 4.694 4.608 4.694 9,755 +0.10(+2.27%)
Feb 04, 2015 4.870 4.870 4.570 4.590 6,510 -0.08(-1.71%)
Feb 03, 2015 4.490 4.700 4.490 4.670 7,554 +0.22(+4.94%)
Feb 02, 2015 4.690 4.700 4.420 4.450 10,463 -0.18(-3.89%)
Jan 30, 2015 4.570 4.630 4.500 4.630 19,527 +0.00(+0.00%)
Jan 29, 2015 4.700 4.790 4.590 4.630 12,970 +0.02(+0.46%)
Jan 28, 2015 4.710 4.740 4.600 4.609 17,452 -0.12(-2.56%)
Jan 27, 2015 4.760 4.860 4.720 4.730 11,366 -0.05(-1.05%)
Jan 26, 2015 4.881 4.881 4.780 4.780 24,530 -0.09(-1.85%)
Jan 23, 2015 4.850 4.870 4.800 4.870 3,200 -0.01(-0.20%)
Jan 22, 2015 4.880 4.980 4.860 4.880 6,536 -0.08(-1.61%)
Jan 21, 2015 5.000 5.000 4.920 4.960 3,733 +0.16(+3.33%)
Jan 20, 2015 5.000 5.000 4.751 4.800 8,463 -0.16(-3.22%)
Jan 16, 2015 4.880 5.000 4.831 4.960 16,008 +0.14(+2.90%)
Jan 15, 2015 4.800 4.850 4.800 4.820 5,803 -0.03(-0.62%)
Jan 14, 2015 4.850 4.890 4.810 4.850 10,153 -0.03(-0.61%)
Jan 13, 2015 5.050 5.470 4.880 4.880 26,318 -0.14(-2.87%)
Jan 12, 2015 5.230 5.230 5.000 5.024 18,472 -0.08(-1.49%)
Jan 09, 2015 5.090 5.209 5.090 5.100 3,576 -0.01(-0.19%)
Jan 08, 2015 5.080 5.249 5.080 5.110 3,946 -0.06(-1.16%)
Jan 07, 2015 5.360 5.360 5.150 5.170 12,778 -0.12(-2.27%)
Jan 06, 2015 5.290 5.422 5.270 5.290 14,102 +0.11(+2.12%)
Jan 05, 2015 5.170 5.180 5.090 5.180 15,469 +0.00(+0.00%)
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.