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 (%)
Nov 30, 2016 3.574 3.574 3.520 3.544 3,131 -0.01(-0.18%)
Nov 29, 2016 3.630 3.630 3.550 3.550 2,739 -0.06(-1.66%)
Nov 28, 2016 3.600 3.659 3.590 3.610 4,962 -0.04(-1.00%)
Nov 25, 2016 3.610 3.647 3.610 3.647 1,977 -0.02(-0.55%)
Nov 23, 2016 3.667 3.667 3.667 0 -0.01(-0.36%)
Nov 22, 2016 3.700 3.700 3.680 3.680 2,531 -0.01(-0.27%)
Nov 21, 2016 3.550 3.690 3.550 3.690 17,766 +0.17(+4.83%)
Nov 18, 2016 3.520 3.520 3.520 3.520 126 -0.03(-0.85%)
Nov 17, 2016 3.548 3.550 3.520 3.550 2,015 +0.03(+0.84%)
Nov 16, 2016 3.520 3.523 3.510 3.521 4,656 +0.00(+0.02%)
Nov 15, 2016 3.540 3.560 3.520 3.520 1,431 -0.12(-3.30%)
Nov 14, 2016 3.660 3.660 3.590 3.640 2,805 +0.04(+1.11%)
Nov 11, 2016 3.700 3.700 3.599 3.600 8,546 -0.10(-2.72%)
Nov 10, 2016 3.660 3.700 3.660 3.700 4,144 +0.01(+0.28%)
Nov 09, 2016 3.750 3.750 3.690 3.690 3,910 -0.05(-1.34%)
Nov 08, 2016 3.900 3.910 3.740 3.740 5,939 +0.00(+0.00%)
Nov 07, 2016 3.674 3.740 3.665 3.740 3,048 +0.07(+1.85%)
Nov 04, 2016 3.626 3.680 3.620 3.672 2,766 -0.01(-0.22%)
Nov 03, 2016 3.650 3.744 3.634 3.680 2,497 +0.00(+0.00%)
Nov 02, 2016 3.803 3.815 3.680 3.680 6,650 -0.07(-1.87%)
Nov 01, 2016 3.810 3.880 3.750 3.750 1,655 -0.06(-1.49%)
Oct 28, 2016 3.807 1 -0.10(-2.61%)
Oct 27, 2016 3.870 3.930 3.870 3.909 3,600 +0.02(+0.52%)
Oct 26, 2016 3.780 3.949 3.780 3.888 4,771 +0.11(+2.87%)
Oct 25, 2016 3.740 3.898 3.740 3.780 2,926 -0.07(-1.82%)
Oct 24, 2016 3.833 3.850 3.830 3.850 2,657 +0.03(+0.79%)
Oct 21, 2016 3.830 3.830 3.820 3.820 3,301 +0.08(+2.14%)
Oct 20, 2016 3.930 3.950 3.740 3.740 800 -0.13(-3.36%)
Oct 19, 2016 3.940 3.950 3.870 3.870 6,138 -0.07(-1.78%)
Oct 18, 2016 3.820 3.940 3.820 3.940 9,224 +0.18(+4.86%)
Oct 17, 2016 3.810 3.840 3.731 3.757 7,107 -0.12(-3.12%)
Oct 14, 2016 3.940 3.940 3.879 3.879 1,410 -0.00(-0.03%)
Oct 13, 2016 3.703 3.880 3.690 3.880 8,683 +0.17(+4.58%)
Oct 12, 2016 3.920 3.920 3.700 3.710 5,012 -0.12(-3.13%)
Oct 11, 2016 3.880 3.880 3.820 3.830 3,623 +0.00(+0.00%)
Oct 10, 2016 3.818 3.830 3.818 3.830 2,002 +0.09(+2.38%)
Oct 07, 2016 3.811 3.950 3.741 3.741 4,843 -0.10(-2.58%)
Oct 06, 2016 3.910 3.910 3.760 3.840 5,728 -0.09(-2.29%)
Oct 05, 2016 3.720 3.930 3.720 3.930 12,589 +0.20(+5.36%)
Oct 04, 2016 3.760 3.766 3.720 3.730 19,744 +0.01(+0.27%)
Oct 03, 2016 3.630 3.720 3.610 3.720 16,898 +0.07(+1.92%)
Sep 30, 2016 3.700 3.770 3.650 3.650 12,170 -0.09(-2.41%)
Sep 29, 2016 3.740 3.876 3.740 3.740 1,056 -0.04(-1.06%)
Sep 28, 2016 3.750 3.782 3.740 3.780 1,327 +0.04(+1.07%)
Sep 27, 2016 3.730 3.770 3.730 3.740 6,926 -0.02(-0.53%)
Sep 26, 2016 3.700 3.760 3.700 3.760 2,970 -0.02(-0.53%)
Sep 23, 2016 3.699 3.790 3.670 3.780 2,143 -0.05(-1.31%)
Sep 22, 2016 3.780 3.830 3.670 3.830 7,005 +0.04(+1.06%)
Sep 21, 2016 3.750 3.850 3.750 3.790 5,606 +0.09(+2.51%)
Sep 20, 2016 3.700 3.710 3.660 3.697 4,424 -0.00(-0.12%)
Sep 19, 2016 3.820 3.900 3.702 3.702 10,255 -0.09(-2.33%)
Sep 16, 2016 3.640 3.790 3.640 3.790 9,478 +0.14(+3.84%)
Sep 15, 2016 3.599 3.650 3.597 3.650 4,392 -0.03(-0.82%)
Sep 14, 2016 3.680 3.680 3.540 3.680 3,498 +0.10(+2.79%)
Sep 13, 2016 3.780 3.780 3.580 3.580 7,671 -0.17(-4.53%)
Sep 12, 2016 3.750 3.750 3.690 3.750 10,883 +0.07(+1.90%)
Sep 09, 2016 3.610 3.769 3.610 3.680 15,469 +0.02(+0.57%)
Sep 08, 2016 3.600 3.680 3.600 3.659 1,379 -0.02(-0.57%)
Sep 07, 2016 3.580 3.680 3.580 3.680 4,181 +0.00(+0.00%)
Sep 06, 2016 3.650 3.732 3.520 3.680 11,174 +0.12(+3.43%)
Sep 02, 2016 3.600 3.558 3.558 3.558 26,300 +0.11(+3.13%)
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.