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 (%)
Mar 31, 2009 8.360 9.020 8.360 8.950 147,869 +0.70(+8.48%)
Mar 30, 2009 8.290 8.357 8.100 8.250 183,312 -0.48(-5.50%)
Mar 26, 2009 8.810 8.870 8.630 8.730 102,575 +0.09(+1.04%)
Mar 25, 2009 8.920 8.990 8.550 8.640 183,533 -0.39(-4.32%)
Mar 24, 2009 9.310 9.310 8.930 9.030 211,604 -0.29(-3.11%)
Mar 23, 2009 9.330 9.380 9.100 9.320 557,512 +0.07(+0.76%)
Mar 20, 2009 9.310 9.360 9.120 9.250 282,710 -0.11(-1.18%)
Mar 19, 2009 9.360 9.658 9.150 9.360 342,998 +0.44(+4.93%)
Mar 18, 2009 9.050 9.050 8.680 8.920 104,564 +0.03(+0.34%)
Mar 17, 2009 8.830 8.920 8.660 8.890 179,848 +0.19(+2.18%)
Mar 16, 2009 8.270 8.820 8.270 8.700 123,404 +0.33(+3.94%)
Mar 13, 2009 8.630 8.640 8.250 8.370 0 -0.03(-0.36%)
Mar 12, 2009 8.090 8.490 8.050 8.400 663,300 +0.42(+5.26%)
Mar 11, 2009 8.550 8.550 7.880 7.980 101,846 -0.32(-3.86%)
Mar 10, 2009 8.160 8.440 8.080 8.300 97,587 +0.34(+4.27%)
Mar 09, 2009 8.220 8.250 7.900 7.960 93,252 -0.08(-1.00%)
Mar 06, 2009 7.950 8.160 7.890 8.040 0 +0.13(+1.64%)
Mar 05, 2009 8.000 8.080 7.810 7.910 59,055 -0.31(-3.77%)
Mar 04, 2009 8.350 8.350 7.900 8.220 100,952 +0.57(+7.38%)
Mar 02, 2009 8.190 8.190 7.540 7.655 94,987 -0.64(-7.66%)
Feb 27, 2009 8.460 8.460 8.180 8.290 0 -0.26(-3.04%)
Feb 26, 2009 8.690 8.880 8.450 8.550 38,809 +0.00(+0.00%)
Feb 25, 2009 8.350 8.610 8.080 8.550 56,714 +0.31(+3.76%)
Feb 24, 2009 8.100 8.290 8.001 8.240 37,129 +0.14(+1.73%)
Feb 23, 2009 8.490 8.490 8.060 8.100 94,687 -0.07(-0.86%)
Feb 20, 2009 8.080 8.230 7.900 8.170 136,738 -0.12(-1.45%)
Feb 19, 2009 8.250 8.460 8.209 8.290 136,618 +0.21(+2.60%)
Feb 18, 2009 8.280 8.280 8.030 8.080 143,664 -0.26(-3.12%)
Feb 17, 2009 8.680 8.680 8.280 8.340 98,422 -0.61(-6.82%)
Feb 13, 2009 9.000 9.210 8.910 8.950 75,720 -0.09(-0.99%)
Feb 12, 2009 9.030 9.230 9.000 9.040 140,338 -0.13(-1.42%)
Feb 11, 2009 9.400 9.400 9.148 9.170 96,596 -0.25(-2.65%)
Feb 10, 2009 9.780 9.790 9.290 9.420 145,560 -0.18(-1.87%)
Feb 09, 2009 9.670 9.800 9.550 9.600 127,305 +0.09(+0.95%)
Feb 06, 2009 9.630 9.630 9.345 9.510 109,765 +0.21(+2.26%)
Feb 05, 2009 8.800 9.320 8.694 9.300 132,464 +0.58(+6.65%)
Feb 04, 2009 8.820 9.000 8.640 8.720 194,084 -0.16(-1.80%)
Feb 03, 2009 9.120 9.120 8.761 8.880 36,623 -0.32(-3.48%)
Feb 02, 2009 9.230 9.290 9.020 9.200 49,700 -0.27(-2.81%)
Jan 30, 2009 9.520 9.700 9.390 9.466 0 -0.11(-1.19%)
Jan 29, 2009 9.640 9.640 9.410 9.580 61,500 -0.17(-1.74%)
Jan 28, 2009 9.720 9.900 9.500 9.750 60,031 +0.14(+1.46%)
Jan 27, 2009 9.790 9.790 9.500 9.610 233,881 -0.29(-2.93%)
Jan 26, 2009 9.870 10.22 9.800 9.900 104,245 +0.22(+2.27%)
Jan 23, 2009 9.510 9.904 9.130 9.680 58,648 +0.17(+1.79%)
Jan 22, 2009 9.940 9.940 9.170 9.510 27,670 -0.45(-4.52%)
Jan 21, 2009 9.230 10.25 9.210 9.960 44,414 +0.62(+6.64%)
Jan 20, 2009 9.600 9.900 9.270 9.340 57,776 -0.37(-3.81%)
Jan 16, 2009 9.780 9.780 9.450 9.710 65,591 +0.53(+5.77%)
Jan 15, 2009 9.000 9.330 8.950 9.180 34,700 +0.14(+1.55%)
Jan 14, 2009 9.400 9.400 8.850 9.040 86,771 -0.04(-0.44%)
Jan 13, 2009 9.050 9.540 9.050 9.080 86,541 -0.03(-0.33%)
Jan 12, 2009 10.59 10.60 9.070 9.110 148,502 -1.49(-14.06%)
Jan 09, 2009 10.69 10.90 10.40 10.60 80,601 +0.14(+1.34%)
Jan 08, 2009 10.30 10.52 9.630 10.46 104,467 +0.06(+0.58%)
Jan 07, 2009 11.19 11.19 10.31 10.40 95,677 -0.72(-6.47%)
Jan 06, 2009 10.45 11.15 10.45 11.12 207,236 +0.58(+5.50%)
Jan 05, 2009 10.31 10.55 10.08 10.54 107,815 +0.33(+3.23%)
Jan 02, 2009 10.77 10.77 10.02 10.21 0 +0.04(+0.39%)
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.