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, 2015 4.240 4.860 4.240 4.860 66,880 +0.55(+12.76%)
Jun 29, 2015 4.370 4.488 4.300 4.310 46,150 -0.05(-1.15%)
Jun 26, 2015 4.497 4.500 4.360 4.360 10,670 +0.01(+0.23%)
Jun 25, 2015 4.549 4.560 4.350 4.350 35,127 -0.10(-2.25%)
Jun 24, 2015 4.540 4.620 4.370 4.450 24,148 -0.10(-2.20%)
Jun 23, 2015 4.570 4.759 4.540 4.550 12,202 +0.01(+0.22%)
Jun 22, 2015 4.600 4.600 4.540 4.540 13,331 +0.04(+0.89%)
Jun 19, 2015 4.620 4.620 4.400 4.500 12,675 -0.11(-2.39%)
Jun 18, 2015 4.651 4.740 4.510 4.610 33,236 -0.03(-0.65%)
Jun 17, 2015 4.710 4.730 4.610 4.640 20,663 +0.05(+1.09%)
Jun 16, 2015 4.710 4.818 4.400 4.590 35,403 -0.15(-3.16%)
Jun 15, 2015 4.910 4.910 4.579 4.740 36,285 -0.30(-5.95%)
Jun 12, 2015 5.030 5.430 5.000 5.040 4,830 +0.15(+3.07%)
Jun 11, 2015 5.200 5.319 4.880 4.890 25,911 -0.37(-7.03%)
Jun 10, 2015 5.350 5.370 5.220 5.260 8,071 -0.11(-2.05%)
Jun 09, 2015 5.480 5.480 5.310 5.370 2,452 +0.08(+1.51%)
Jun 08, 2015 5.450 5.590 5.200 5.290 40,741 -0.34(-6.05%)
Jun 05, 2015 5.290 5.740 5.251 5.631 26,796 +0.15(+2.75%)
Jun 04, 2015 5.560 5.670 5.430 5.480 23,518 +0.05(+0.97%)
Jun 03, 2015 5.650 5.650 5.330 5.428 11,351 -0.03(-0.59%)
Jun 02, 2015 5.410 5.663 5.300 5.460 8,654 +0.06(+1.11%)
Jun 01, 2015 5.500 5.700 5.300 5.400 32,649 -0.37(-6.41%)
May 29, 2015 5.770 5.870 5.250 5.770 31,818 +0.19(+3.41%)
May 28, 2015 5.180 5.700 5.180 5.580 50,057 +0.47(+9.20%)
May 27, 2015 5.400 5.610 5.110 5.110 29,854 -0.14(-2.67%)
May 26, 2015 5.660 5.700 5.200 5.250 26,102 -0.39(-6.92%)
May 22, 2015 5.510 5.640 5.640 5.640 11,200 +0.01(+0.18%)
May 21, 2015 5.591 5.700 5.591 5.630 3,332 +0.04(+0.72%)
May 20, 2015 5.510 5.670 5.510 5.590 7,708 +0.08(+1.45%)
May 19, 2015 5.820 5.840 5.500 5.510 29,638 -0.20(-3.50%)
May 18, 2015 5.700 5.776 5.650 5.710 46,046 +0.21(+3.82%)
May 15, 2015 5.410 5.500 5.400 5.500 43,745 +0.21(+3.97%)
May 14, 2015 5.100 5.400 5.030 5.290 36,759 +0.26(+5.17%)
May 13, 2015 4.870 5.080 4.870 5.030 1,951 +0.15(+3.07%)
May 12, 2015 4.961 5.110 4.770 4.880 20,720 -0.22(-4.31%)
May 11, 2015 5.120 5.120 5.080 5.100 5,460 +0.04(+0.79%)
May 08, 2015 5.030 5.110 5.030 5.060 4,900 +0.04(+0.80%)
May 07, 2015 4.820 5.110 4.810 5.020 14,157 +0.12(+2.45%)
May 06, 2015 4.650 4.900 4.650 4.900 21,890 +0.31(+6.75%)
May 05, 2015 4.800 4.800 4.590 4.590 17,766 -0.25(-5.17%)
May 04, 2015 5.150 5.150 4.800 4.840 38,699 -0.12(-2.42%)
May 01, 2015 4.940 5.000 4.860 4.960 22,959 -0.03(-0.60%)
Apr 30, 2015 5.061 5.140 4.962 4.990 20,744 -0.17(-3.29%)
Apr 29, 2015 5.230 5.240 5.000 5.160 14,893 +0.05(+0.98%)
Apr 28, 2015 5.100 5.110 5.010 5.110 29,320 +0.11(+2.20%)
Apr 27, 2015 4.730 5.100 4.730 5.000 132,414 +0.36(+7.76%)
Apr 24, 2015 4.900 4.900 4.340 4.640 38,984 -0.06(-1.28%)
Apr 23, 2015 4.690 4.950 4.690 4.700 25,315 -0.16(-3.29%)
Apr 22, 2015 4.850 5.000 4.810 4.860 54,900 -0.03(-0.61%)
Apr 21, 2015 4.670 5.210 4.590 4.890 93,156 +0.32(+7.00%)
Apr 20, 2015 4.480 4.690 4.350 4.570 40,924 +0.22(+5.06%)
Apr 17, 2015 4.280 4.460 4.280 4.350 57,314 +0.00(+0.00%)
Apr 16, 2015 4.100 4.390 4.060 4.350 58,139 +0.21(+5.07%)
Apr 15, 2015 4.060 4.176 4.060 4.140 157,095 +0.04(+0.98%)
Apr 14, 2015 4.100 4.190 4.080 4.100 8,576 +0.00(+0.00%)
Apr 13, 2015 4.180 4.240 4.080 4.100 5,041 -0.09(-2.21%)
Apr 10, 2015 4.120 4.280 4.120 4.193 3,500 +0.02(+0.54%)
Apr 09, 2015 4.220 4.340 4.100 4.170 9,152 -0.07(-1.65%)
Apr 08, 2015 4.290 4.409 4.230 4.240 12,988 -0.07(-1.60%)
Apr 07, 2015 4.230 4.330 4.210 4.309 10,879 -0.04(-0.94%)
Apr 06, 2015 4.400 4.400 4.300 4.350 2,751 -0.01(-0.23%)
Apr 02, 2015 4.250 4.360 4.360 4.360 4,600 +0.11(+2.59%)
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.