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 (%)
Jun 30, 2010 5.900 6.450 5.900 6.300 170,109 +0.35(+5.88%)
Jun 29, 2010 6.050 6.080 5.900 5.950 153,321 -0.38(-6.00%)
Jun 25, 2010 6.330 6.400 6.290 6.330 34,560 -0.04(-0.63%)
Jun 24, 2010 6.420 6.450 6.330 6.370 249,043 -0.01(-0.16%)
Jun 23, 2010 6.430 6.500 6.330 6.380 496,297 -0.08(-1.24%)
Jun 22, 2010 6.600 6.600 6.460 6.460 61,934 -0.09(-1.37%)
Jun 21, 2010 6.780 6.790 6.520 6.550 93,257 +0.00(+0.00%)
Jun 18, 2010 6.550 6.610 6.470 6.550 51,060 +0.01(+0.11%)
Jun 17, 2010 6.570 6.620 6.490 6.543 49,933 -0.01(-0.11%)
Jun 16, 2010 6.500 6.670 6.490 6.550 64,255 +0.07(+1.08%)
Jun 15, 2010 6.430 6.550 6.400 6.480 70,024 -0.01(-0.15%)
Jun 14, 2010 6.540 6.540 6.450 6.490 46,142 +0.08(+1.25%)
Jun 11, 2010 6.200 6.450 6.200 6.410 158,385 +0.14(+2.23%)
Jun 10, 2010 6.260 6.324 6.200 6.270 59,363 +0.11(+1.79%)
Jun 09, 2010 6.250 6.270 6.150 6.160 90,864 -0.01(-0.16%)
Jun 08, 2010 6.170 6.190 5.830 6.170 189,961 +0.08(+1.31%)
Jun 07, 2010 6.080 6.130 6.060 6.090 90,521 -0.04(-0.65%)
Jun 04, 2010 6.130 6.340 6.130 6.130 89,041 -0.23(-3.62%)
Jun 03, 2010 6.330 6.370 6.210 6.360 101,093 +0.06(+0.95%)
Jun 02, 2010 6.430 6.430 6.250 6.300 90,656 -0.11(-1.72%)
Jun 01, 2010 6.500 6.590 6.400 6.410 394,939 -0.19(-2.88%)
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%)
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.