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 30, 2014 8.040 8.060 7.920 7.950 9,701 -0.19(-2.33%)
May 29, 2014 8.190 8.280 8.100 8.140 15,435 +0.06(+0.74%)
May 28, 2014 8.050 8.100 7.940 8.080 21,240 +0.05(+0.62%)
May 27, 2014 8.190 8.190 8.003 8.030 83,196 -0.35(-4.18%)
May 23, 2014 8.420 8.380 8.380 8.380 12,000 -0.05(-0.59%)
May 22, 2014 8.560 8.560 8.430 8.430 8,968 -0.02(-0.23%)
May 21, 2014 8.400 8.500 8.370 8.450 25,861 +0.04(+0.47%)
May 20, 2014 8.580 8.671 8.370 8.410 22,042 -0.09(-1.06%)
May 19, 2014 8.470 8.509 8.370 8.500 24,787 -0.05(-0.58%)
May 16, 2014 8.640 8.640 8.490 8.550 23,985 -0.11(-1.27%)
May 15, 2014 8.721 8.721 8.600 8.660 31,392 -0.18(-2.04%)
May 14, 2014 8.850 8.880 8.810 8.840 3,585 -0.11(-1.22%)
May 13, 2014 8.830 8.950 8.780 8.950 7,908 +0.20(+2.28%)
May 12, 2014 8.860 8.860 8.630 8.750 12,856 -0.08(-0.95%)
May 09, 2014 9.030 9.070 8.820 8.834 12,624 -0.18(-1.95%)
May 08, 2014 8.920 9.090 8.920 9.010 6,420 -0.05(-0.55%)
May 07, 2014 8.900 9.060 8.900 9.060 16,940 -0.02(-0.22%)
May 06, 2014 8.870 9.080 8.870 9.080 6,285 +0.13(+1.45%)
May 05, 2014 8.850 8.950 8.810 8.950 4,824 +0.18(+2.05%)
May 02, 2014 8.880 8.930 8.760 8.770 19,500 -0.16(-1.79%)
May 01, 2014 9.100 9.105 8.864 8.930 61,113 -0.22(-2.40%)
Apr 30, 2014 9.050 9.160 8.960 9.149 45,859 +0.14(+1.54%)
Apr 29, 2014 8.840 9.050 8.840 9.010 24,001 +0.14(+1.58%)
Apr 28, 2014 8.889 8.920 8.790 8.870 18,084 -0.03(-0.38%)
Apr 25, 2014 8.840 8.949 8.830 8.904 4,660 +0.06(+0.72%)
Apr 24, 2014 8.830 8.900 8.720 8.840 31,573 +0.12(+1.38%)
Apr 23, 2014 8.520 8.740 8.520 8.720 18,132 +0.19(+2.23%)
Apr 22, 2014 8.370 8.530 8.370 8.530 6,009 +0.10(+1.19%)
Apr 21, 2014 8.530 8.530 8.370 8.430 27,236 -0.28(-3.20%)
Apr 17, 2014 8.650 8.709 8.709 8.709 6,300 -0.00(-0.01%)
Apr 16, 2014 8.800 8.930 8.710 8.710 13,967 -0.06(-0.68%)
Apr 15, 2014 8.550 8.780 8.540 8.770 9,570 +0.18(+2.10%)
Apr 14, 2014 8.521 8.670 8.512 8.590 27,057 +0.20(+2.38%)
Apr 11, 2014 8.430 8.550 8.370 8.390 48,099 -0.18(-2.10%)
Apr 10, 2014 8.610 8.620 8.443 8.570 19,425 -0.04(-0.46%)
Apr 09, 2014 8.720 8.780 8.561 8.610 27,898 -0.08(-0.92%)
Apr 08, 2014 8.610 8.732 8.590 8.690 20,518 +0.18(+2.12%)
Apr 07, 2014 8.510 8.597 8.510 8.510 9,175 -0.07(-0.82%)
Apr 04, 2014 8.460 8.600 8.425 8.580 37,215 +0.05(+0.59%)
Apr 03, 2014 8.370 8.580 8.220 8.530 24,278 +0.16(+1.91%)
Apr 02, 2014 8.580 8.580 8.370 8.370 6,042 -0.22(-2.56%)
Apr 01, 2014 8.720 8.800 8.590 8.590 14,096 -0.06(-0.69%)
Mar 31, 2014 8.480 8.710 8.170 8.650 23,147 +0.08(+0.93%)
Mar 28, 2014 8.600 8.750 8.510 8.570 36,806 -0.17(-1.95%)
Mar 27, 2014 8.620 8.745 8.600 8.740 16,202 +0.19(+2.22%)
Mar 26, 2014 8.550 8.550 8.520 8.550 10,845 +0.01(+0.12%)
Mar 25, 2014 8.350 8.540 8.350 8.540 24,556 +0.12(+1.43%)
Mar 24, 2014 8.280 8.500 8.280 8.420 46,157 +0.21(+2.56%)
Mar 21, 2014 8.200 8.301 8.200 8.210 68,824 -0.22(-2.61%)
Mar 20, 2014 8.480 8.600 8.350 8.430 22,502 -0.11(-1.29%)
Mar 19, 2014 8.312 8.653 8.312 8.540 26,498 +0.16(+1.91%)
Mar 18, 2014 8.150 8.450 8.150 8.380 24,232 +0.21(+2.57%)
Mar 17, 2014 8.200 8.310 8.170 8.170 17,174 -0.12(-1.45%)
Mar 14, 2014 7.910 8.350 7.910 8.290 13,122 -0.03(-0.36%)
Mar 13, 2014 8.470 8.500 8.310 8.320 23,803 -0.07(-0.83%)
Mar 12, 2014 8.280 8.450 8.190 8.390 62,099 +0.08(+0.96%)
Mar 11, 2014 8.370 8.640 8.160 8.310 31,926 +0.17(+2.09%)
Mar 10, 2014 8.600 8.670 8.100 8.140 189,067 -0.58(-6.65%)
Mar 07, 2014 8.750 8.750 8.650 8.720 28,884 +0.06(+0.69%)
Mar 06, 2014 8.790 8.790 8.650 8.660 28,283 -0.11(-1.25%)
Mar 05, 2014 8.800 8.800 8.690 8.770 26,145 -0.01(-0.11%)
Mar 04, 2014 8.580 8.780 8.580 8.780 25,175 +0.23(+2.69%)
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.