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, 2015 3.500 3.580 3.280 3.300 77,925 -0.18(-5.17%)
Aug 28, 2015 3.550 3.580 3.450 3.480 76,094 -0.03(-0.85%)
Aug 27, 2015 3.550 3.580 3.470 3.510 87,918 +0.04(+1.15%)
Aug 26, 2015 3.600 3.600 3.430 3.470 143,570 +0.06(+1.76%)
Aug 25, 2015 3.350 3.677 3.240 3.410 437,387 +0.11(+3.33%)
Aug 24, 2015 3.200 3.430 3.050 3.300 121,552 +0.00(+0.00%)
Aug 21, 2015 3.400 3.500 3.300 3.300 18,563 -0.16(-4.62%)
Aug 20, 2015 3.430 3.480 3.430 3.460 25,191 +0.03(+0.87%)
Aug 19, 2015 3.730 3.730 3.430 3.430 53,445 -0.15(-4.19%)
Aug 18, 2015 3.400 3.630 3.270 3.580 121,093 +0.11(+3.17%)
Aug 17, 2015 3.400 3.730 3.368 3.470 129,249 -0.06(-1.70%)
Aug 14, 2015 3.370 3.550 3.330 3.530 118,469 +0.05(+1.44%)
Aug 13, 2015 3.320 3.730 3.300 3.480 326,071 +0.00(+0.00%)
Aug 12, 2015 3.640 3.670 3.230 3.480 172,192 -0.17(-4.58%)
Aug 11, 2015 3.661 3.700 3.600 3.647 4,392 -0.03(-0.90%)
Aug 10, 2015 3.730 3.810 3.660 3.680 64,777 +0.08(+2.22%)
Aug 07, 2015 3.510 3.758 3.490 3.600 63,538 +0.02(+0.56%)
Aug 06, 2015 3.700 3.730 3.470 3.580 108,827 -0.13(-3.50%)
Aug 05, 2015 3.610 3.710 3.470 3.710 84,881 +0.20(+5.70%)
Aug 04, 2015 3.450 3.760 3.430 3.510 137,096 -0.04(-1.13%)
Aug 03, 2015 3.511 3.622 3.430 3.550 8,080 +0.01(+0.28%)
Jul 31, 2015 3.590 3.598 3.540 3.540 10,436 -0.14(-3.80%)
Jul 30, 2015 3.700 3.880 3.650 3.680 20,233 -0.01(-0.28%)
Jul 29, 2015 3.700 3.850 3.690 3.690 23,262 -0.19(-4.90%)
Jul 28, 2015 3.840 3.950 3.700 3.880 17,600 +0.19(+5.15%)
Jul 27, 2015 3.980 3.980 3.690 3.690 51,528 -0.37(-9.11%)
Jul 24, 2015 4.310 4.340 3.890 4.060 18,001 -0.04(-0.98%)
Jul 23, 2015 4.210 4.370 4.043 4.100 29,395 +0.04(+0.99%)
Jul 22, 2015 4.100 4.390 4.000 4.060 175,909 -0.03(-0.73%)
Jul 21, 2015 4.200 4.400 4.080 4.090 98,941 -0.11(-2.62%)
Jul 20, 2015 4.300 4.540 4.200 4.200 39,671 -0.11(-2.55%)
Jul 17, 2015 4.400 4.400 4.300 4.310 27,223 -0.09(-2.05%)
Jul 16, 2015 4.470 4.500 4.400 4.400 8,419 -0.04(-0.90%)
Jul 15, 2015 4.600 4.600 4.400 4.440 24,330 -0.07(-1.55%)
Jul 14, 2015 4.510 4.820 4.500 4.510 7,719 -0.02(-0.44%)
Jul 13, 2015 4.400 4.550 4.360 4.530 10,089 +0.09(+2.03%)
Jul 10, 2015 4.430 4.590 4.370 4.440 37,871 +0.08(+1.83%)
Jul 09, 2015 4.380 4.450 4.340 4.360 16,485 +0.04(+0.93%)
Jul 08, 2015 4.418 4.500 4.320 4.320 50,470 -0.06(-1.37%)
Jul 07, 2015 4.600 4.600 4.331 4.380 25,495 -0.13(-2.88%)
Jul 06, 2015 4.600 4.640 4.500 4.510 19,231 -0.09(-1.96%)
Jul 02, 2015 4.600 4.600 4.600 4.600 27,800 +0.00(+0.00%)
Jul 01, 2015 4.860 4.880 4.590 4.600 56,534 -0.26(-5.35%)
Jun 30, 2015 4.240 4.860 4.240 4.860 66,880 +0.55(+12.76%)
Jun 29, 2015 4.370 4.488 4.300 4.310 46,150 -0.05(-1.15%)
Jun 26, 2015 4.497 4.500 4.360 4.360 10,670 +0.01(+0.23%)
Jun 25, 2015 4.549 4.560 4.350 4.350 35,127 -0.10(-2.25%)
Jun 24, 2015 4.540 4.620 4.370 4.450 24,148 -0.10(-2.20%)
Jun 23, 2015 4.570 4.759 4.540 4.550 12,202 +0.01(+0.22%)
Jun 22, 2015 4.600 4.600 4.540 4.540 13,331 +0.04(+0.89%)
Jun 19, 2015 4.620 4.620 4.400 4.500 12,675 -0.11(-2.39%)
Jun 18, 2015 4.651 4.740 4.510 4.610 33,236 -0.03(-0.65%)
Jun 17, 2015 4.710 4.730 4.610 4.640 20,663 +0.05(+1.09%)
Jun 16, 2015 4.710 4.818 4.400 4.590 35,403 -0.15(-3.16%)
Jun 15, 2015 4.910 4.910 4.579 4.740 36,285 -0.30(-5.95%)
Jun 12, 2015 5.030 5.430 5.000 5.040 4,830 +0.15(+3.07%)
Jun 11, 2015 5.200 5.319 4.880 4.890 25,911 -0.37(-7.03%)
Jun 10, 2015 5.350 5.370 5.220 5.260 8,071 -0.11(-2.05%)
Jun 09, 2015 5.480 5.480 5.310 5.370 2,452 +0.08(+1.51%)
Jun 08, 2015 5.450 5.590 5.200 5.290 40,741 -0.34(-6.05%)
Jun 05, 2015 5.290 5.740 5.251 5.631 26,796 +0.15(+2.75%)
Jun 04, 2015 5.560 5.670 5.430 5.480 23,518 +0.05(+0.97%)
Jun 03, 2015 5.650 5.650 5.330 5.428 11,351 -0.03(-0.59%)
Jun 02, 2015 5.410 5.663 5.300 5.460 8,654 +0.06(+1.11%)
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.