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 (%)
Aug 31, 2009 9.650 9.945 9.540 9.900 48,448 +0.11(+1.12%)
Aug 28, 2009 9.850 9.940 9.680 9.790 265,206 +0.19(+1.97%)
Aug 27, 2009 9.610 9.680 9.470 9.601 99,137 +0.06(+0.64%)
Aug 26, 2009 9.370 9.570 9.350 9.540 41,032 +0.06(+0.63%)
Aug 25, 2009 9.530 9.800 9.370 9.480 230,546 +0.08(+0.85%)
Aug 24, 2009 9.320 9.500 9.300 9.400 118,032 +0.19(+2.06%)
Aug 21, 2009 9.380 9.520 9.100 9.210 242,379 +0.06(+0.66%)
Aug 20, 2009 9.320 9.360 9.130 9.150 125,250 -0.28(-2.97%)
Aug 19, 2009 9.160 9.510 9.150 9.430 228,145 +0.19(+2.06%)
Aug 18, 2009 9.060 9.300 9.027 9.240 257,180 +0.21(+2.32%)
Aug 17, 2009 9.200 9.257 8.970 9.031 372,148 -0.45(-4.75%)
Aug 14, 2009 9.760 9.760 9.450 9.481 242,160 -0.44(-4.43%)
Aug 13, 2009 10.18 10.29 9.780 9.920 852,193 -0.16(-1.59%)
Aug 12, 2009 9.670 10.08 9.540 10.08 502,492 +0.32(+3.28%)
Aug 11, 2009 9.690 9.890 9.650 9.760 335,282 +0.00(+0.00%)
Aug 10, 2009 9.680 9.897 9.580 9.760 497,186 +0.33(+3.50%)
Aug 07, 2009 9.680 9.780 9.380 9.430 851,864 -0.06(-0.63%)
Aug 06, 2009 9.860 9.880 9.460 9.490 2,847,149 -0.40(-4.04%)
Aug 05, 2009 10.14 10.16 9.690 9.890 612,904 -0.14(-1.40%)
Aug 04, 2009 9.990 10.13 9.870 10.03 348,880 -0.02(-0.20%)
Aug 03, 2009 9.730 10.12 9.730 10.05 574,973 +0.66(+7.03%)
Jul 31, 2009 9.040 9.390 8.990 9.390 450,082 +0.33(+3.64%)
Jul 30, 2009 8.790 9.160 8.670 9.060 538,242 +0.41(+4.74%)
Jul 29, 2009 8.610 8.660 8.419 8.650 327,311 -0.16(-1.82%)
Jul 28, 2009 8.640 8.860 8.570 8.810 424,799 +0.09(+1.03%)
Jul 27, 2009 8.568 8.720 8.467 8.720 310,976 +0.11(+1.28%)
Jul 24, 2009 8.860 8.880 8.600 8.610 369,194 -0.26(-2.93%)
Jul 23, 2009 8.590 8.870 8.560 8.870 663,963 +0.49(+5.85%)
Jul 22, 2009 8.450 8.470 8.300 8.380 248,683 -0.15(-1.76%)
Jul 21, 2009 8.820 8.820 8.390 8.530 287,064 -0.25(-2.85%)
Jul 20, 2009 8.770 8.860 8.586 8.780 400,326 +0.28(+3.29%)
Jul 17, 2009 8.440 8.580 8.310 8.500 274,459 +0.09(+1.07%)
Jul 16, 2009 8.380 8.519 8.300 8.410 287,690 -0.30(-3.44%)
Jul 15, 2009 8.860 8.960 8.573 8.710 753,228 +0.05(+0.58%)
Jul 14, 2009 8.820 8.870 8.625 8.660 371,636 -0.13(-1.48%)
Jul 13, 2009 8.290 8.790 8.280 8.790 229,644 +0.47(+5.65%)
Jul 10, 2009 8.280 8.460 8.163 8.320 265,126 -0.14(-1.65%)
Jul 09, 2009 8.370 8.470 8.252 8.460 273,721 +0.08(+0.95%)
Jul 08, 2009 8.140 8.460 8.060 8.380 699,912 +0.33(+4.10%)
Jul 07, 2009 8.690 8.950 8.010 8.050 1,349,335 -0.57(-6.61%)
Jul 06, 2009 8.880 8.880 8.620 8.620 244,885 -0.46(-5.07%)
Jul 02, 2009 9.160 9.560 9.060 9.080 236,306 -0.48(-5.02%)
Jul 01, 2009 9.330 9.570 9.330 9.560 332,934 +0.27(+2.91%)
Jun 30, 2009 9.720 9.750 8.770 9.290 1,192,482 -0.50(-5.11%)
Jun 29, 2009 9.980 9.980 9.710 9.790 125,566 +0.00(+0.00%)
Jun 26, 2009 9.870 9.910 9.750 9.790 112,933 -0.14(-1.41%)
Jun 25, 2009 9.890 10.01 9.840 9.930 91,263 +0.14(+1.43%)
Jun 24, 2009 10.00 10.06 9.790 9.790 209,605 -0.11(-1.11%)
Jun 23, 2009 9.700 9.950 9.670 9.900 270,057 +0.32(+3.34%)
Jun 22, 2009 9.740 9.740 9.340 9.580 612,696 -0.23(-2.34%)
Jun 19, 2009 10.19 10.19 9.810 9.810 168,251 -0.44(-4.29%)
Jun 18, 2009 10.19 10.31 10.00 10.25 378,678 -0.02(-0.19%)
Jun 17, 2009 9.820 10.35 9.820 10.27 308,753 +0.13(+1.28%)
Jun 16, 2009 10.29 10.47 9.980 10.14 269,618 -0.06(-0.59%)
Jun 15, 2009 10.72 10.72 10.18 10.20 624,504 -0.80(-7.27%)
Jun 12, 2009 11.12 11.35 10.86 11.00 398,914 -0.32(-2.83%)
Jun 11, 2009 11.17 11.52 11.17 11.32 320,350 +0.12(+1.07%)
Jun 10, 2009 11.59 11.59 11.12 11.20 266,758 -0.31(-2.69%)
Jun 09, 2009 11.26 11.53 11.24 11.51 268,968 +0.35(+3.14%)
Jun 08, 2009 11.30 11.30 11.03 11.16 316,588 -0.26(-2.28%)
Jun 05, 2009 11.71 11.71 11.41 11.42 213,995 -0.30(-2.56%)
Jun 04, 2009 11.59 11.74 11.21 11.72 417,611 +0.53(+4.74%)
Jun 03, 2009 11.97 12.50 11.01 11.19 543,912 -0.86(-7.14%)
Jun 02, 2009 12.04 12.20 11.91 12.05 427,316 -0.32(-2.59%)
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.