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 (%)
Feb 26, 2010 9.350 9.610 9.280 9.560 231,623 +0.35(+3.80%)
Feb 25, 2010 9.300 9.300 9.100 9.210 135,112 -0.30(-3.15%)
Feb 24, 2010 9.290 9.523 9.280 9.510 39,258 +0.29(+3.11%)
Feb 23, 2010 9.450 9.478 9.210 9.223 86,866 -0.29(-3.02%)
Feb 22, 2010 9.710 9.710 9.360 9.510 66,083 -0.09(-0.94%)
Feb 19, 2010 9.410 9.650 9.340 9.600 174,305 +0.06(+0.63%)
Feb 18, 2010 9.660 9.690 9.430 9.540 78,985 -0.10(-1.04%)
Feb 17, 2010 9.990 9.990 9.630 9.640 95,497 -0.45(-4.46%)
Feb 16, 2010 9.890 10.09 9.832 10.09 657,078 +0.44(+4.57%)
Feb 12, 2010 9.880 9.649 9.649 9.649 171,400 -0.18(-1.83%)
Feb 11, 2010 9.740 9.890 9.540 9.829 191,253 +0.19(+2.00%)
Feb 10, 2010 9.400 9.690 9.270 9.636 135,665 +0.19(+1.97%)
Feb 09, 2010 9.500 9.583 9.300 9.450 42,358 +0.05(+0.53%)
Feb 08, 2010 9.240 9.520 9.240 9.400 34,596 +0.10(+1.07%)
Feb 05, 2010 9.350 9.418 8.910 9.300 164,628 -0.18(-1.90%)
Feb 04, 2010 9.430 9.480 9.260 9.480 397,599 -0.02(-0.16%)
Feb 03, 2010 9.920 9.920 9.470 9.495 30,492 -0.40(-3.99%)
Feb 02, 2010 9.750 9.927 9.650 9.890 108,663 +0.38(+4.00%)
Feb 01, 2010 9.380 9.630 9.380 9.510 333,454 +0.14(+1.49%)
Jan 29, 2010 9.750 9.750 9.320 9.370 111,335 -0.21(-2.19%)
Jan 28, 2010 9.440 9.630 9.350 9.580 163,761 +0.25(+2.72%)
Jan 27, 2010 9.580 9.580 9.290 9.326 69,556 -0.27(-2.85%)
Jan 26, 2010 9.690 9.860 9.580 9.600 158,801 -0.22(-2.24%)
Jan 25, 2010 9.850 9.900 9.738 9.820 158,324 +0.10(+1.03%)
Jan 22, 2010 9.890 9.890 9.660 9.720 148,215 -0.20(-2.02%)
Jan 21, 2010 9.920 10.00 9.710 9.920 322,207 +0.13(+1.33%)
Jan 20, 2010 9.800 9.970 9.550 9.790 296,276 -0.17(-1.71%)
Jan 19, 2010 9.930 10.00 9.710 9.960 218,467 +0.04(+0.40%)
Jan 15, 2010 10.09 9.920 9.920 9.920 238,400 -0.31(-3.03%)
Jan 14, 2010 10.45 10.47 10.18 10.23 179,050 -0.26(-2.53%)
Jan 13, 2010 10.24 10.52 10.08 10.49 242,905 +0.19(+1.89%)
Jan 12, 2010 10.80 10.90 10.02 10.30 336,685 -0.63(-5.76%)
Jan 11, 2010 11.16 11.17 10.90 10.93 186,181 -0.19(-1.71%)
Jan 08, 2010 11.05 11.15 10.96 11.12 54,200 +0.00(+0.00%)
Jan 07, 2010 11.37 11.44 11.11 11.12 112,859 -0.43(-3.72%)
Jan 06, 2010 11.24 11.55 11.19 11.55 203,734 +0.38(+3.40%)
Jan 05, 2010 11.21 11.32 11.05 11.17 355,501 +0.09(+0.82%)
Jan 04, 2010 11.24 11.30 11.00 11.08 183,641 +0.33(+3.06%)
Dec 31, 2009 10.85 10.75 10.75 10.75 48,200 -0.04(-0.37%)
Dec 30, 2009 10.79 10.86 10.63 10.79 64,892 +0.01(+0.09%)
Dec 29, 2009 10.84 10.92 10.66 10.78 236,383 -0.02(-0.19%)
Dec 28, 2009 10.76 10.85 10.66 10.80 101,636 +0.36(+3.45%)
Dec 24, 2009 10.49 10.49 10.38 10.44 6,789 +0.03(+0.29%)
Dec 23, 2009 10.30 10.46 10.29 10.41 40,524 +0.21(+2.06%)
Dec 22, 2009 10.23 10.26 10.08 10.20 44,656 +0.06(+0.59%)
Dec 21, 2009 10.34 10.45 10.10 10.14 54,154 -0.15(-1.44%)
Dec 18, 2009 10.37 10.42 10.13 10.29 43,764 -0.08(-0.79%)
Dec 17, 2009 10.55 10.55 10.19 10.37 153,627 -0.30(-2.81%)
Dec 16, 2009 10.61 10.82 10.52 10.67 53,715 +0.23(+2.19%)
Dec 15, 2009 10.65 10.66 10.41 10.44 63,503 -0.31(-2.87%)
Dec 14, 2009 10.52 10.83 10.46 10.75 133,978 +0.28(+2.67%)
Dec 11, 2009 10.31 10.47 10.06 10.47 62,242 +0.27(+2.62%)
Dec 10, 2009 10.00 10.28 9.991 10.20 37,250 +0.28(+2.87%)
Dec 09, 2009 10.08 10.18 9.777 9.918 81,920 -0.13(-1.31%)
Dec 08, 2009 10.17 10.23 10.01 10.05 51,613 -0.13(-1.28%)
Dec 07, 2009 10.20 10.42 10.15 10.18 79,690 -0.11(-1.07%)
Dec 04, 2009 10.63 10.78 10.23 10.29 121,878 -0.36(-3.42%)
Dec 03, 2009 10.87 10.87 10.52 10.65 186,376 -0.03(-0.24%)
Dec 02, 2009 10.80 10.89 10.58 10.68 87,660 -0.11(-1.02%)
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.