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 (%)
Apr 30, 2010 7.410 7.490 7.300 7.450 322,773 +0.10(+1.36%)
Apr 29, 2010 7.220 7.470 7.210 7.350 192,973 +0.19(+2.65%)
Apr 28, 2010 7.170 7.250 7.010 7.160 62,601 +0.06(+0.85%)
Apr 27, 2010 7.210 7.430 7.030 7.100 292,832 -0.25(-3.40%)
Apr 26, 2010 7.630 7.670 7.220 7.350 242,845 -0.15(-2.00%)
Apr 23, 2010 7.770 7.770 7.440 7.500 423,622 -0.25(-3.23%)
Apr 22, 2010 7.670 7.790 7.570 7.750 181,997 +0.03(+0.39%)
Apr 21, 2010 7.660 7.840 7.510 7.720 159,734 +0.09(+1.18%)
Apr 20, 2010 7.510 7.660 7.510 7.630 72,088 +0.17(+2.28%)
Apr 19, 2010 7.425 7.650 7.425 7.460 92,122 -0.20(-2.61%)
Apr 16, 2010 7.750 7.820 7.550 7.660 471,845 -0.12(-1.54%)
Apr 15, 2010 7.650 7.780 7.590 7.780 472,094 +0.07(+0.92%)
Apr 14, 2010 7.720 7.800 7.660 7.709 2,170,953 +0.16(+2.11%)
Apr 13, 2010 7.420 7.610 7.320 7.550 270,042 +0.13(+1.75%)
Apr 12, 2010 7.570 7.630 7.380 7.420 158,137 +0.07(+0.95%)
Apr 09, 2010 7.280 7.430 7.280 7.350 105,049 +0.08(+1.10%)
Apr 08, 2010 7.470 7.470 7.250 7.270 57,177 -0.20(-2.68%)
Apr 07, 2010 7.190 7.500 7.160 7.470 108,960 +0.23(+3.18%)
Apr 06, 2010 7.200 7.390 7.170 7.240 85,913 +0.02(+0.30%)
Apr 05, 2010 7.250 7.340 7.150 7.218 136,894 -0.00(-0.02%)
Apr 01, 2010 7.200 7.220 7.220 7.220 233,500 +0.10(+1.41%)
Mar 31, 2010 7.680 7.700 7.060 7.120 287,303 -0.57(-7.41%)
Mar 30, 2010 7.610 7.720 7.520 7.690 71,495 +0.08(+1.05%)
Mar 29, 2010 7.400 7.650 7.400 7.610 368,386 +0.21(+2.84%)
Mar 26, 2010 7.450 7.450 7.250 7.400 107,110 +0.04(+0.54%)
Mar 25, 2010 7.790 7.790 7.340 7.360 162,552 -0.42(-5.40%)
Mar 24, 2010 7.550 7.849 7.510 7.780 127,368 +0.19(+2.50%)
Mar 23, 2010 8.060 8.060 7.550 7.590 305,560 -0.41(-5.13%)
Mar 22, 2010 8.030 8.210 7.970 8.000 153,473 -0.20(-2.44%)
Mar 19, 2010 8.330 8.330 8.090 8.200 39,737 -0.14(-1.68%)
Mar 18, 2010 8.200 8.350 8.070 8.340 91,155 +0.13(+1.58%)
Mar 17, 2010 7.960 8.280 7.910 8.210 299,761 +0.21(+2.63%)
Mar 16, 2010 8.040 8.120 7.920 8.000 165,130 +0.02(+0.25%)
Mar 15, 2010 7.980 8.000 7.970 7.980 80,836 -0.19(-2.33%)
Mar 12, 2010 8.110 8.230 7.980 8.170 101,647 +0.15(+1.87%)
Mar 11, 2010 8.020 8.440 7.900 8.020 185,268 -0.21(-2.55%)
Mar 10, 2010 8.260 8.410 7.960 8.230 379,003 -0.09(-1.08%)
Mar 09, 2010 8.470 8.520 8.320 8.320 228,357 -0.43(-4.91%)
Mar 08, 2010 8.840 8.850 8.610 8.750 425,915 -0.55(-5.92%)
Mar 05, 2010 8.880 9.300 8.759 9.300 99,990 +0.43(+4.88%)
Mar 04, 2010 9.010 9.010 8.750 8.867 119,883 -0.28(-3.11%)
Mar 03, 2010 9.000 9.280 9.000 9.152 138,112 +0.08(+0.90%)
Mar 02, 2010 9.080 9.140 8.730 9.070 378,550 -0.05(-0.55%)
Mar 01, 2010 9.540 9.540 9.000 9.120 168,475 -0.44(-4.60%)
Feb 26, 2010 9.350 9.610 9.280 9.560 231,623 +0.35(+3.80%)
Feb 25, 2010 9.300 9.300 9.100 9.210 135,112 -0.30(-3.15%)
Feb 24, 2010 9.290 9.523 9.280 9.510 39,258 +0.29(+3.11%)
Feb 23, 2010 9.450 9.478 9.210 9.223 86,866 -0.29(-3.02%)
Feb 22, 2010 9.710 9.710 9.360 9.510 66,083 -0.09(-0.94%)
Feb 19, 2010 9.410 9.650 9.340 9.600 174,305 +0.06(+0.63%)
Feb 18, 2010 9.660 9.690 9.430 9.540 78,985 -0.10(-1.04%)
Feb 17, 2010 9.990 9.990 9.630 9.640 95,497 -0.45(-4.46%)
Feb 16, 2010 9.890 10.09 9.832 10.09 657,078 +0.44(+4.57%)
Feb 12, 2010 9.880 9.649 9.649 9.649 171,400 -0.18(-1.83%)
Feb 11, 2010 9.740 9.890 9.540 9.829 191,253 +0.19(+2.00%)
Feb 10, 2010 9.400 9.690 9.270 9.636 135,665 +0.19(+1.97%)
Feb 09, 2010 9.500 9.583 9.300 9.450 42,358 +0.05(+0.53%)
Feb 08, 2010 9.240 9.520 9.240 9.400 34,596 +0.10(+1.07%)
Feb 05, 2010 9.350 9.418 8.910 9.300 164,628 -0.18(-1.90%)
Feb 04, 2010 9.430 9.480 9.260 9.480 397,599 -0.02(-0.16%)
Feb 03, 2010 9.920 9.920 9.470 9.495 30,492 -0.40(-3.99%)
Feb 02, 2010 9.750 9.927 9.650 9.890 108,663 +0.38(+4.00%)
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.