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 (%)
Jun 30, 2011 12.75 12.79 12.05 12.12 1,117,117 -1.33(-9.89%)
Jun 29, 2011 13.71 13.80 13.35 13.45 406,861 +0.00(+0.00%)
Jun 28, 2011 13.17 13.48 13.10 13.45 260,221 +0.64(+5.00%)
Jun 27, 2011 12.66 12.87 12.50 12.81 278,351 -0.07(-0.54%)
Jun 24, 2011 13.37 13.37 12.83 12.88 232,483 -0.41(-3.09%)
Jun 23, 2011 12.92 13.36 12.51 13.29 605,950 -0.09(-0.67%)
Jun 22, 2011 13.90 13.94 13.20 13.38 419,387 -0.78(-5.51%)
Jun 21, 2011 13.97 14.18 13.93 14.16 225,092 +0.36(+2.63%)
Jun 20, 2011 13.84 13.90 13.76 13.80 295,702 +0.11(+0.78%)
Jun 17, 2011 13.81 13.86 13.50 13.69 239,833 +0.13(+0.96%)
Jun 16, 2011 13.68 14.06 13.48 13.56 403,368 -0.32(-2.31%)
Jun 15, 2011 14.27 14.42 13.73 13.88 274,366 -0.48(-3.34%)
Jun 14, 2011 14.57 14.58 13.89 14.36 321,611 -0.38(-2.58%)
Jun 13, 2011 14.93 14.99 14.47 14.74 137,224 -0.21(-1.40%)
Jun 10, 2011 14.90 15.05 14.61 14.95 482,773 -0.14(-0.93%)
Jun 09, 2011 15.12 15.46 14.98 15.09 432,728 +0.21(+1.41%)
Jun 08, 2011 14.31 15.02 14.31 14.88 282,526 +0.43(+2.98%)
Jun 07, 2011 14.44 14.54 14.32 14.45 100,216 +0.20(+1.40%)
Jun 06, 2011 14.74 14.79 14.19 14.25 208,889 -0.71(-4.75%)
Jun 03, 2011 15.01 15.10 14.79 14.96 307,432 +0.96(+6.86%)
May 24, 2011 14.34 14.43 13.86 14.00 160,729 -0.15(-1.06%)
May 23, 2011 13.91 14.34 13.85 14.15 94,024 -0.08(-0.56%)
May 20, 2011 14.17 14.48 13.85 14.23 249,777 +0.01(+0.07%)
May 19, 2011 14.73 14.80 14.09 14.22 290,466 -0.44(-3.00%)
May 18, 2011 13.80 14.74 13.80 14.66 1,012,551 +1.08(+7.95%)
May 17, 2011 12.94 13.59 12.81 13.58 626,541 +0.70(+5.43%)
May 16, 2011 12.87 13.24 12.81 12.88 254,120 +0.07(+0.55%)
May 13, 2011 13.17 13.31 12.70 12.81 201,477 -0.14(-1.08%)
May 12, 2011 12.71 13.16 12.48 12.95 370,039 -0.02(-0.15%)
May 11, 2011 13.74 13.74 12.88 12.97 410,388 -0.91(-6.56%)
May 10, 2011 14.08 14.24 13.73 13.88 281,377 +0.20(+1.46%)
May 09, 2011 13.31 13.70 13.15 13.68 318,574 +0.75(+5.80%)
May 06, 2011 13.11 13.62 12.75 12.93 341,431 -0.08(-0.61%)
May 05, 2011 13.47 13.47 12.81 13.01 624,366 -0.68(-4.97%)
May 04, 2011 13.92 13.98 13.53 13.69 510,973 -0.38(-2.70%)
May 03, 2011 14.15 14.40 13.91 14.07 508,313 -0.04(-0.28%)
May 02, 2011 14.17 14.18 14.09 14.11 438,092 -0.25(-1.74%)
Apr 29, 2011 13.78 14.54 13.75 14.36 476,931 +0.56(+4.06%)
Apr 28, 2011 14.51 14.60 13.72 13.80 777,675 -0.95(-6.44%)
Apr 27, 2011 15.00 15.01 14.41 14.75 564,201 -0.43(-2.80%)
Apr 26, 2011 15.28 15.42 15.06 15.18 179,799 -0.24(-1.59%)
Apr 25, 2011 15.47 15.49 15.23 15.42 534,449 +0.30(+1.98%)
Apr 21, 2011 14.87 15.19 14.62 15.12 318,446 +0.34(+2.30%)
Apr 20, 2011 15.20 15.35 14.61 14.78 367,602 +0.00(+0.00%)
Apr 19, 2011 14.84 14.95 14.70 14.78 232,507 +0.18(+1.23%)
Apr 18, 2011 14.23 14.65 14.01 14.60 385,942 +0.51(+3.62%)
Apr 15, 2011 14.11 14.30 14.05 14.09 200,113 -0.11(-0.77%)
Apr 14, 2011 14.00 14.30 13.95 14.20 312,146 -0.19(-1.32%)
Apr 13, 2011 14.58 14.80 14.08 14.39 187,855 +0.07(+0.45%)
Apr 12, 2011 15.09 15.19 14.04 14.32 655,851 -0.90(-5.88%)
Apr 11, 2011 15.39 15.46 15.18 15.22 260,004 -0.22(-1.42%)
Apr 08, 2011 15.08 15.48 14.83 15.44 411,699 +0.42(+2.80%)
Apr 07, 2011 15.26 15.37 14.80 15.02 485,240 -0.18(-1.18%)
Apr 06, 2011 15.47 15.47 15.12 15.20 287,441 -0.22(-1.43%)
Apr 05, 2011 15.51 15.61 15.30 15.42 548,180 -0.24(-1.53%)
Apr 04, 2011 15.46 15.73 15.28 15.66 537,724 +0.64(+4.30%)
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.