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 (%)
Feb 28, 2013 10.17 10.37 10.17 10.24 19,284 +0.14(+1.39%)
Feb 27, 2013 10.22 10.24 10.10 10.10 13,173 -0.03(-0.30%)
Feb 26, 2013 10.05 10.15 10.04 10.13 56,250 -0.14(-1.36%)
Feb 22, 2013 10.49 10.52 10.25 10.27 53,438 -0.03(-0.29%)
Feb 21, 2013 10.47 10.47 10.26 10.30 14,281 -0.25(-2.37%)
Feb 20, 2013 10.50 10.62 10.48 10.55 15,454 +0.17(+1.64%)
Feb 19, 2013 10.55 10.55 10.31 10.38 21,523 -0.02(-0.19%)
Feb 15, 2013 10.50 10.55 10.34 10.40 59,550 -0.04(-0.38%)
Feb 14, 2013 10.46 10.46 10.36 10.44 60,658 -0.15(-1.42%)
Feb 13, 2013 10.50 10.62 10.50 10.59 16,260 +0.07(+0.67%)
Feb 12, 2013 10.60 10.60 10.46 10.52 14,307 -0.12(-1.13%)
Feb 11, 2013 10.77 10.77 10.63 10.64 43,918 -0.16(-1.48%)
Feb 08, 2013 11.03 11.12 10.78 10.80 50,968 -0.17(-1.56%)
Feb 07, 2013 11.15 11.21 10.96 10.97 45,252 -0.24(-2.13%)
Feb 06, 2013 11.29 11.33 11.21 11.21 50,527 -0.38(-3.28%)
Feb 04, 2013 11.74 11.78 11.57 11.59 12,799 -0.03(-0.26%)
Feb 01, 2013 11.64 11.85 11.57 11.62 12,999 -0.05(-0.41%)
Jan 31, 2013 11.61 11.68 11.52 11.67 11,609 -0.07(-0.58%)
Jan 30, 2013 11.60 11.75 11.60 11.74 20,227 +0.27(+2.32%)
Jan 29, 2013 11.48 11.53 11.41 11.47 33,011 -0.09(-0.78%)
Jan 28, 2013 11.42 11.60 11.37 11.56 51,471 +0.21(+1.85%)
Jan 25, 2013 11.25 11.39 11.25 11.35 52,893 +0.01(+0.09%)
Jan 24, 2013 11.20 11.34 11.18 11.34 50,415 -0.06(-0.53%)
Jan 23, 2013 11.36 11.51 11.30 11.40 27,045 +0.04(+0.35%)
Jan 22, 2013 11.34 11.60 11.34 11.36 25,758 -0.11(-0.96%)
Jan 18, 2013 11.32 11.49 11.31 11.47 15,185 +0.17(+1.50%)
Jan 17, 2013 11.45 11.45 11.30 11.30 13,053 -0.20(-1.74%)
Jan 16, 2013 11.44 11.53 11.37 11.50 28,281 +0.06(+0.52%)
Jan 15, 2013 11.40 11.52 11.40 11.44 18,654 +0.08(+0.70%)
Jan 14, 2013 11.25 11.44 11.24 11.36 87,114 +0.12(+1.07%)
Jan 11, 2013 11.20 11.52 11.05 11.24 91,180 +0.02(+0.18%)
Jan 10, 2013 11.30 11.34 11.21 11.22 31,278 -0.03(-0.27%)
Jan 09, 2013 11.22 11.25 11.09 11.25 27,559 +0.08(+0.72%)
Jan 08, 2013 11.17 11.21 11.15 11.17 10,149 -0.03(-0.27%)
Jan 07, 2013 11.18 11.27 11.05 11.20 18,554 +0.12(+1.08%)
Jan 04, 2013 11.20 11.20 11.02 11.08 20,110 -0.24(-2.12%)
Jan 03, 2013 11.37 11.43 11.26 11.32 31,189 -0.18(-1.57%)
Jan 02, 2013 11.92 11.92 11.49 11.50 116,815 -0.29(-2.46%)
Dec 31, 2012 11.74 11.85 11.60 11.79 16,655 +0.01(+0.08%)
Dec 28, 2012 11.76 11.82 11.75 11.78 23,796 +0.08(+0.68%)
Dec 27, 2012 11.53 11.72 11.51 11.70 8,475 +0.07(+0.60%)
Dec 26, 2012 12.00 12.00 11.62 11.63 15,322 -0.21(-1.77%)
Dec 24, 2012 11.92 11.96 11.84 11.84 16,274 -0.01(-0.08%)
Dec 21, 2012 11.66 11.91 11.66 11.85 17,995 +0.11(+0.94%)
Dec 20, 2012 11.75 11.87 11.70 11.74 30,536 -0.26(-2.17%)
Dec 19, 2012 12.28 12.33 11.98 12.00 34,258 -0.19(-1.56%)
Dec 18, 2012 12.15 12.23 12.03 12.19 62,411 -0.06(-0.49%)
Dec 17, 2012 12.30 12.32 12.12 12.25 15,210 +0.03(+0.25%)
Dec 14, 2012 12.11 12.23 12.09 12.22 17,003 +0.22(+1.83%)
Dec 13, 2012 12.09 12.10 11.88 12.00 70,749 -0.10(-0.84%)
Dec 12, 2012 12.28 12.28 12.05 12.10 50,221 -0.19(-1.53%)
Dec 11, 2012 12.45 12.45 12.22 12.29 9,922 -0.29(-2.31%)
Dec 10, 2012 12.59 12.59 12.43 12.58 4,700 -0.09(-0.71%)
Dec 07, 2012 12.63 12.72 12.63 12.67 4,000 -0.13(-1.02%)
Dec 06, 2012 12.79 12.80 12.64 12.80 6,104 -0.03(-0.23%)
Dec 05, 2012 12.50 12.83 12.50 12.83 24,506 +0.28(+2.23%)
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.