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 29, 2009 11.74 11.74 11.40 11.60 183,237 +0.15(+1.31%)
May 28, 2009 11.88 11.88 11.26 11.45 359,732 +0.02(+0.17%)
May 27, 2009 11.49 11.54 11.23 11.43 450,357 +0.06(+0.53%)
May 26, 2009 11.28 11.45 11.03 11.37 297,089 +0.06(+0.53%)
May 22, 2009 11.18 11.35 11.02 11.31 497,315 +0.33(+3.01%)
May 21, 2009 10.88 11.01 10.51 10.98 525,449 +0.08(+0.73%)
May 20, 2009 10.89 11.16 10.70 10.90 368,291 +0.16(+1.49%)
May 19, 2009 10.73 10.81 10.61 10.74 202,249 +0.06(+0.56%)
May 18, 2009 10.38 10.75 10.13 10.68 397,361 +0.58(+5.74%)
May 15, 2009 10.66 10.74 10.10 10.10 100,472 -0.64(-5.96%)
May 14, 2009 10.50 10.80 10.42 10.74 225,202 +0.19(+1.80%)
May 13, 2009 10.69 10.84 10.48 10.55 173,916 -0.22(-2.04%)
May 12, 2009 10.90 10.97 10.52 10.77 266,041 +0.07(+0.65%)
May 11, 2009 10.41 10.71 10.34 10.70 65,024 +0.12(+1.13%)
May 08, 2009 10.30 10.59 10.27 10.58 243,704 +0.36(+3.52%)
May 07, 2009 10.47 10.50 10.03 10.22 241,370 +0.16(+1.59%)
May 06, 2009 9.860 10.12 9.860 10.06 119,382 +0.30(+3.07%)
May 05, 2009 10.07 10.07 9.670 9.760 102,985 -0.25(-2.50%)
May 04, 2009 9.920 10.02 9.854 10.01 297,455 -0.19(-1.86%)
May 01, 2009 9.680 10.23 9.500 10.20 335,974 +0.78(+8.28%)
Apr 30, 2009 9.370 9.420 9.150 9.420 195,968 +0.30(+3.29%)
Apr 29, 2009 8.700 9.152 8.700 9.120 116,904 +0.43(+4.89%)
Apr 28, 2009 9.280 9.280 8.650 8.695 33,037 +0.04(+0.52%)
Apr 27, 2009 8.950 9.020 8.500 8.650 135,556 -0.47(-5.15%)
Apr 24, 2009 9.030 9.180 9.000 9.120 122,377 +0.22(+2.47%)
Apr 23, 2009 8.840 9.000 8.670 8.900 86,203 +0.14(+1.60%)
Apr 22, 2009 8.600 8.810 8.600 8.760 47,423 +0.10(+1.15%)
Apr 21, 2009 8.400 8.720 8.300 8.660 223,850 +0.36(+4.34%)
Apr 20, 2009 8.690 8.840 8.260 8.300 197,349 -0.64(-7.16%)
Apr 17, 2009 9.000 9.170 8.750 8.940 222,155 -0.01(-0.13%)
Apr 16, 2009 8.989 9.000 8.770 8.952 676,973 +0.01(+0.12%)
Apr 15, 2009 9.000 9.130 8.860 8.941 313,858 -0.15(-1.63%)
Apr 14, 2009 8.880 9.250 8.880 9.090 56,737 +0.13(+1.45%)
Apr 13, 2009 8.850 9.060 8.700 8.960 132,070 +0.07(+0.79%)
Apr 09, 2009 9.130 9.141 8.830 8.890 101,419 +0.05(+0.57%)
Apr 08, 2009 8.740 8.931 8.710 8.840 111,455 +0.00(+0.00%)
Apr 07, 2009 9.070 9.130 8.750 8.840 79,621 -0.23(-2.54%)
Apr 06, 2009 9.216 9.250 8.960 9.070 111,420 -0.26(-2.79%)
Apr 03, 2009 9.070 9.360 9.060 9.330 116,548 +0.14(+1.52%)
Apr 02, 2009 9.220 9.370 9.147 9.190 198,833 +0.36(+4.08%)
Apr 01, 2009 9.060 9.060 8.650 8.830 87,300 -0.12(-1.34%)
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%)
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.