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, 2014 8.060 8.356 7.900 8.260 42,424 +0.04(+0.49%)
Feb 27, 2014 8.000 8.300 7.997 8.220 44,008 +0.21(+2.62%)
Feb 26, 2014 8.130 8.190 7.800 8.010 76,949 -0.31(-3.73%)
Feb 25, 2014 8.800 8.820 8.200 8.320 95,733 -0.45(-5.13%)
Feb 24, 2014 8.160 8.840 7.950 8.770 149,447 +0.82(+10.31%)
Feb 21, 2014 7.930 7.990 7.861 7.950 18,197 +0.09(+1.15%)
Feb 20, 2014 7.860 7.980 7.780 7.860 70,399 +0.07(+0.90%)
Feb 19, 2014 7.700 7.890 7.680 7.790 55,758 +0.25(+3.32%)
Feb 18, 2014 7.430 7.560 7.400 7.540 55,075 +0.08(+1.07%)
Feb 14, 2014 7.340 7.460 7.460 7.460 22,200 +0.23(+3.18%)
Feb 13, 2014 7.210 7.260 7.200 7.230 5,724 +0.03(+0.42%)
Feb 12, 2014 7.230 7.290 7.130 7.200 19,335 +0.01(+0.14%)
Feb 11, 2014 7.100 7.190 7.021 7.190 29,355 +0.04(+0.56%)
Feb 10, 2014 7.090 7.200 6.970 7.150 27,981 +0.02(+0.28%)
Feb 07, 2014 7.140 7.149 7.070 7.130 12,147 -0.01(-0.14%)
Feb 06, 2014 7.240 7.340 7.090 7.140 42,385 +0.01(+0.14%)
Feb 05, 2014 7.150 7.190 7.110 7.130 45,629 +0.00(+0.00%)
Feb 04, 2014 6.950 7.160 6.950 7.130 117,271 +0.28(+4.09%)
Feb 03, 2014 6.790 6.900 6.790 6.850 41,565 +0.10(+1.48%)
Jan 31, 2014 6.630 6.790 6.610 6.750 31,365 +0.16(+2.43%)
Jan 30, 2014 6.630 6.690 6.560 6.590 10,507 +0.00(+0.07%)
Jan 29, 2014 6.700 6.700 6.570 6.585 20,568 -0.18(-2.73%)
Jan 28, 2014 6.780 6.800 6.740 6.770 6,832 +0.05(+0.74%)
Jan 27, 2014 6.800 6.900 6.720 6.720 13,156 -0.08(-1.18%)
Jan 24, 2014 6.870 6.890 6.700 6.800 16,814 +0.05(+0.74%)
Jan 23, 2014 6.810 6.810 6.750 6.750 11,567 +0.01(+0.15%)
Jan 22, 2014 6.840 6.840 6.718 6.740 18,250 -0.05(-0.74%)
Jan 21, 2014 6.810 6.852 6.770 6.790 12,885 -0.01(-0.15%)
Jan 17, 2014 6.900 6.800 6.800 6.800 25,800 -0.16(-2.30%)
Jan 16, 2014 6.860 6.970 6.860 6.960 9,788 +0.09(+1.31%)
Jan 15, 2014 6.870 6.940 6.840 6.870 19,000 -0.12(-1.72%)
Jan 14, 2014 6.960 7.020 6.899 6.990 12,969 +0.02(+0.26%)
Jan 13, 2014 6.940 6.992 6.831 6.972 14,150 +0.07(+1.04%)
Jan 10, 2014 6.840 6.920 6.771 6.900 32,520 +0.06(+0.88%)
Jan 09, 2014 6.950 6.980 6.790 6.840 51,076 -0.11(-1.57%)
Jan 08, 2014 7.130 7.219 6.902 6.949 28,935 -0.22(-3.08%)
Jan 07, 2014 7.310 7.310 7.120 7.170 5,587 -0.04(-0.55%)
Jan 06, 2014 7.280 7.280 7.160 7.210 11,262 -0.07(-0.96%)
Jan 03, 2014 7.130 7.350 7.130 7.280 4,139 +0.15(+2.10%)
Jan 02, 2014 7.250 7.250 7.120 7.130 35,881 -0.13(-1.79%)
Dec 31, 2013 7.240 7.260 7.260 7.260 11,400 -0.06(-0.82%)
Dec 30, 2013 7.350 7.350 7.210 7.320 11,296 -0.03(-0.41%)
Dec 27, 2013 7.300 7.350 7.300 7.350 21,289 -0.01(-0.14%)
Dec 26, 2013 7.440 7.440 7.280 7.360 52,116 -0.09(-1.21%)
Dec 24, 2013 7.440 7.470 7.420 7.450 6,049 +0.01(+0.13%)
Dec 23, 2013 7.520 7.521 7.440 7.440 14,846 -0.10(-1.33%)
Dec 20, 2013 7.480 7.560 7.440 7.540 16,770 +0.13(+1.75%)
Dec 19, 2013 7.310 7.470 7.310 7.410 41,173 +0.04(+0.57%)
Dec 18, 2013 7.400 7.471 7.344 7.368 30,817 -0.07(-0.97%)
Dec 17, 2013 7.500 7.500 7.400 7.440 26,000 -0.01(-0.13%)
Dec 16, 2013 7.470 7.500 7.450 7.450 28,217 -0.05(-0.67%)
Dec 13, 2013 7.580 7.730 7.500 7.500 9,686 -0.15(-1.96%)
Dec 12, 2013 7.659 7.760 7.420 7.650 106,466 -0.10(-1.29%)
Dec 11, 2013 7.749 7.756 7.725 7.750 3,018 +0.00(+0.00%)
Dec 10, 2013 7.810 7.830 7.750 7.750 3,298 -0.08(-1.02%)
Dec 09, 2013 7.760 7.840 7.760 7.830 13,072 +0.04(+0.51%)
Dec 06, 2013 7.800 7.800 7.739 7.790 870 -0.01(-0.13%)
Dec 05, 2013 7.800 7.900 7.650 7.800 9,687 -0.06(-0.76%)
Dec 04, 2013 7.919 7.919 7.860 7.860 300 +0.03(+0.38%)
Dec 03, 2013 7.730 7.970 7.730 7.830 6,850 +0.06(+0.77%)
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.