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 (%)
May 28, 2010 6.600 6.840 6.520 6.600 189,414 -0.32(-4.63%)
May 27, 2010 6.940 6.960 6.870 6.920 195,986 +0.07(+1.02%)
May 26, 2010 6.950 6.990 6.820 6.850 165,870 -0.05(-0.72%)
May 25, 2010 6.720 6.900 6.610 6.900 704,783 +0.00(+0.00%)
May 24, 2010 7.050 7.050 6.900 6.900 73,650 -0.07(-1.00%)
May 21, 2010 6.700 7.030 6.700 6.970 160,404 +0.25(+3.72%)
May 20, 2010 6.550 6.830 6.510 6.720 325,953 -0.05(-0.74%)
May 19, 2010 6.800 6.800 6.510 6.770 103,448 +0.11(+1.65%)
May 18, 2010 6.670 6.770 6.620 6.660 695,849 +0.15(+2.32%)
May 17, 2010 6.670 6.700 6.490 6.509 282,080 -0.17(-2.56%)
May 14, 2010 6.680 6.860 6.620 6.680 361,966 -0.25(-3.61%)
May 13, 2010 7.120 7.120 6.900 6.930 68,750 -0.14(-1.98%)
May 12, 2010 7.140 7.260 6.930 7.070 381,100 +0.11(+1.58%)
May 11, 2010 6.940 7.005 6.890 6.960 401,487 +0.01(+0.14%)
May 10, 2010 7.018 7.040 6.910 6.950 267,010 +0.02(+0.29%)
May 07, 2010 6.930 7.070 6.750 6.930 195,221 +0.09(+1.32%)
May 06, 2010 7.130 7.250 6.800 6.840 226,944 -0.39(-5.39%)
May 05, 2010 7.040 7.250 7.000 7.230 161,477 -0.04(-0.55%)
May 04, 2010 7.220 7.300 7.060 7.270 266,833 -0.03(-0.41%)
May 03, 2010 7.460 7.530 7.260 7.300 207,021 -0.15(-2.01%)
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%)
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.