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 (%)
Aug 29, 2008 20.22 20.56 19.77 19.88 24,655 -0.35(-1.73%)
Aug 28, 2008 20.60 20.60 19.83 20.23 11,497 -0.56(-2.69%)
Aug 27, 2008 21.95 21.95 20.52 20.79 52,793 -0.66(-3.08%)
Aug 26, 2008 21.08 21.48 20.51 21.45 32,924 -0.10(-0.46%)
Aug 25, 2008 22.74 22.77 21.41 21.55 15,195 -0.06(-0.29%)
Aug 22, 2008 21.85 22.54 21.60 21.61 40,882 -0.92(-4.08%)
Aug 21, 2008 21.70 23.10 21.62 22.53 73,931 +1.33(+6.27%)
Aug 20, 2008 20.56 21.28 20.56 21.20 34,863 +0.69(+3.36%)
Aug 19, 2008 19.67 21.57 19.67 20.51 30,465 +0.10(+0.49%)
Aug 18, 2008 19.63 20.80 19.23 20.41 59,920 +1.60(+8.51%)
Aug 15, 2008 19.18 19.46 18.48 18.81 0 -1.59(-7.79%)
Aug 14, 2008 20.70 20.70 19.24 20.40 52,982 -0.27(-1.31%)
Aug 13, 2008 18.35 20.73 18.15 20.67 46,973 +2.44(+13.38%)
Aug 12, 2008 17.92 18.29 17.21 18.23 28,650 +0.70(+3.99%)
Aug 11, 2008 17.45 17.92 17.18 17.53 35,905 +0.28(+1.62%)
Aug 08, 2008 18.46 18.47 17.08 17.25 42,855 -1.71(-9.02%)
Aug 07, 2008 18.53 19.16 18.34 18.96 34,397 +0.97(+5.39%)
Aug 06, 2008 19.20 19.20 17.51 17.99 27,019 -0.88(-4.66%)
Aug 05, 2008 18.43 19.83 17.99 18.87 63,634 +0.37(+2.00%)
Aug 04, 2008 20.32 20.36 18.45 18.50 59,173 -2.35(-11.27%)
Aug 01, 2008 21.17 21.78 20.53 20.85 8,837 -0.56(-2.62%)
Jul 31, 2008 21.61 21.75 21.16 21.41 11,534 -0.00(-0.01%)
Jul 30, 2008 20.85 21.44 20.71 21.41 11,111 +0.68(+3.29%)
Jul 29, 2008 20.73 20.87 19.63 20.73 33,553 +0.23(+1.12%)
Jul 28, 2008 21.72 21.78 20.24 20.50 81,661 -0.21(-1.01%)
Jul 25, 2008 19.72 20.71 19.72 20.71 13,949 +0.67(+3.34%)
Jul 24, 2008 20.49 20.49 19.41 20.04 21,044 +0.20(+1.01%)
Jul 23, 2008 19.46 20.50 18.88 19.84 45,746 -0.29(-1.44%)
Jul 22, 2008 20.80 21.11 20.11 20.13 41,464 -0.84(-4.01%)
Jul 21, 2008 21.50 21.75 20.80 20.97 26,417 -0.93(-4.25%)
Jul 18, 2008 22.77 23.41 21.89 21.90 27,057 -1.26(-5.44%)
Jul 17, 2008 24.78 24.99 23.08 23.16 26,301 -2.08(-8.24%)
Jul 16, 2008 24.33 25.24 23.35 25.24 28,926 +0.83(+3.40%)
Jul 15, 2008 25.39 25.73 24.02 24.41 23,393 -0.59(-2.36%)
Jul 14, 2008 25.40 25.66 24.87 25.00 22,659 -1.48(-5.59%)
Jul 11, 2008 26.08 27.10 25.40 26.48 81,126 +0.39(+1.49%)
Jul 10, 2008 26.10 26.10 25.70 26.09 20,413 +0.14(+0.54%)
Jul 09, 2008 26.27 26.27 25.34 25.95 9,217 +0.20(+0.78%)
Jul 08, 2008 25.89 26.10 24.36 25.75 60,936 -0.74(-2.79%)
Jul 07, 2008 27.45 27.45 25.61 26.49 141,173 -1.99(-6.99%)
Jul 04, 2008 28.72 28.92 28.01 28.48 70,233 +0.00(+0.00%)
Jul 03, 2008 28.72 28.92 28.01 28.48 70,233 -0.46(-1.59%)
Jul 02, 2008 27.71 29.00 27.64 28.94 36,932 +1.20(+4.34%)
Jul 01, 2008 26.59 27.81 26.59 27.73 50,486 +0.75(+2.76%)
Jun 30, 2008 28.38 29.00 26.67 26.99 93,735 -1.01(-3.61%)
Jun 27, 2008 29.15 29.15 27.87 28.00 57,366 -0.78(-2.71%)
Jun 26, 2008 27.94 29.16 27.57 28.78 51,381 +1.16(+4.20%)
Jun 25, 2008 26.52 27.62 26.10 27.62 34,004 +1.51(+5.78%)
Jun 24, 2008 26.71 26.93 25.91 26.11 27,643 -0.42(-1.58%)
Jun 23, 2008 26.34 26.60 25.73 26.53 59,829 +0.14(+0.53%)
Jun 20, 2008 27.09 27.44 26.34 26.39 53,585 -0.51(-1.90%)
Jun 19, 2008 27.71 27.71 26.25 26.90 72,399 -0.84(-3.03%)
Jun 18, 2008 27.82 28.09 27.05 27.74 85,926 +0.07(+0.25%)
Jun 17, 2008 26.89 27.98 26.41 27.67 66,949 +0.92(+3.44%)
Jun 16, 2008 27.79 28.02 26.61 26.75 78,133 -0.02(-0.07%)
Jun 13, 2008 25.86 26.91 25.44 26.77 29,898 +0.90(+3.48%)
Jun 12, 2008 25.10 26.16 25.10 25.87 35,224 -0.20(-0.77%)
Jun 11, 2008 24.47 26.19 24.47 26.07 67,010 +2.20(+9.22%)
Jun 10, 2008 23.25 23.88 23.20 23.87 22,893 +0.38(+1.62%)
Jun 09, 2008 23.91 24.23 23.49 23.49 24,335 +0.01(+0.04%)
Jun 06, 2008 23.13 23.94 23.02 23.48 14,948 +0.72(+3.17%)
Jun 05, 2008 21.65 22.76 21.59 22.76 13,604 +1.30(+6.05%)
Jun 04, 2008 21.34 21.46 20.72 21.46 7,620 +0.30(+1.42%)
Jun 03, 2008 21.85 21.85 20.92 21.16 19,026 -1.12(-5.03%)
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.