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 (%)
Sep 30, 2015 3.290 3.400 3.290 3.390 5,484 +0.11(+3.35%)
Sep 29, 2015 3.300 3.303 3.250 3.280 25,302 +0.02(+0.61%)
Sep 28, 2015 3.180 3.330 3.180 3.260 41,406 -0.06(-1.81%)
Sep 25, 2015 3.360 3.428 3.310 3.320 145,695 -0.03(-0.84%)
Sep 24, 2015 3.350 3.430 3.280 3.348 11,015 +0.05(+1.45%)
Sep 23, 2015 3.390 3.450 3.220 3.300 151,169 -0.09(-2.65%)
Sep 22, 2015 3.450 3.500 3.230 3.390 49,930 -0.01(-0.29%)
Sep 21, 2015 3.280 3.400 3.280 3.400 62,863 +0.08(+2.41%)
Sep 18, 2015 3.410 3.420 3.232 3.320 143,769 -0.09(-2.64%)
Sep 17, 2015 3.401 3.410 3.380 3.410 6,373 -0.03(-0.87%)
Sep 16, 2015 3.490 3.520 3.440 3.440 20,846 -0.12(-3.37%)
Sep 15, 2015 3.490 3.649 3.490 3.560 4,730 +0.01(+0.28%)
Sep 14, 2015 3.500 3.660 3.500 3.550 230,156 +0.18(+5.34%)
Sep 11, 2015 3.330 3.470 3.252 3.370 174,060 +0.02(+0.60%)
Sep 10, 2015 3.270 3.360 3.270 3.350 63,814 +0.05(+1.52%)
Sep 09, 2015 3.480 3.480 3.230 3.300 66,544 -0.09(-2.65%)
Sep 08, 2015 3.490 3.532 3.380 3.390 74,837 -0.10(-2.87%)
Sep 04, 2015 3.590 3.490 3.490 3.490 110,400 +0.00(+0.00%)
Sep 03, 2015 3.480 3.500 3.410 3.490 62,196 +0.07(+2.05%)
Sep 02, 2015 3.320 3.470 3.184 3.420 187,541 +0.10(+3.01%)
Sep 01, 2015 3.310 3.410 3.180 3.320 158,772 +0.02(+0.61%)
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%)
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.