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 31, 2016 4.260 4.260 4.090 4.090 4,206 -0.10(-2.28%)
May 27, 2016 4.250 4.186 4.186 4.186 7,500 -0.02(-0.42%)
May 26, 2016 4.140 4.210 4.050 4.203 11,421 +0.11(+2.77%)
May 25, 2016 4.220 4.220 3.984 4.090 19,453 -0.08(-1.92%)
May 24, 2016 4.270 4.270 4.170 4.170 3,402 -0.08(-1.88%)
May 23, 2016 4.130 4.250 4.078 4.250 6,221 +0.06(+1.43%)
May 20, 2016 4.060 4.190 4.050 4.190 6,939 +0.13(+3.20%)
May 19, 2016 4.120 4.200 4.050 4.060 31,798 -0.13(-3.10%)
May 18, 2016 4.190 4.215 4.140 4.190 19,891 -0.03(-0.71%)
May 17, 2016 4.200 4.260 4.150 4.220 15,068 +0.10(+2.43%)
May 16, 2016 4.100 4.150 4.010 4.120 11,924 +0.10(+2.49%)
May 13, 2016 4.020 4.100 4.020 4.020 8,219 -0.02(-0.50%)
May 12, 2016 4.050 4.050 4.022 4.040 3,389 +0.01(+0.14%)
May 11, 2016 3.950 4.080 3.950 4.034 21,566 +0.10(+2.66%)
May 10, 2016 3.802 3.940 3.720 3.930 15,048 +0.08(+2.08%)
May 09, 2016 3.900 3.900 3.800 3.850 4,277 +0.08(+2.12%)
May 06, 2016 3.780 3.866 3.770 3.770 1,856 -0.05(-1.38%)
May 05, 2016 3.830 4.050 3.760 3.823 8,057 -0.02(-0.44%)
May 04, 2016 3.859 3.900 3.820 3.840 15,052 -0.13(-3.27%)
May 03, 2016 3.960 3.970 3.820 3.970 18,141 +0.01(+0.25%)
May 02, 2016 4.130 4.270 3.950 3.960 15,968 -0.14(-3.41%)
Apr 29, 2016 4.042 4.100 4.010 4.100 9,271 +0.05(+1.23%)
Apr 28, 2016 4.000 4.129 4.000 4.050 15,443 +0.00(+0.00%)
Apr 27, 2016 4.040 4.051 3.921 4.050 12,035 -0.03(-0.74%)
Apr 26, 2016 3.920 4.080 3.760 4.080 56,660 +0.20(+5.16%)
Apr 25, 2016 3.820 3.887 3.775 3.880 4,164 +0.13(+3.46%)
Apr 22, 2016 3.759 3.840 3.690 3.750 168,561 -0.09(-2.27%)
Apr 21, 2016 3.900 3.940 3.805 3.837 46,014 -0.02(-0.59%)
Apr 20, 2016 3.660 3.939 3.660 3.860 44,797 +0.22(+6.09%)
Apr 19, 2016 3.530 3.640 3.530 3.639 16,125 +0.11(+3.07%)
Apr 18, 2016 3.450 3.600 3.450 3.530 9,874 +0.04(+1.20%)
Apr 15, 2016 3.377 3.500 3.377 3.488 8,100 +0.10(+2.89%)
Apr 14, 2016 3.340 3.390 3.340 3.390 302 +0.09(+2.73%)
Apr 13, 2016 3.300 3.350 3.290 3.300 5,735 +0.06(+1.85%)
Apr 12, 2016 3.339 3.349 3.240 3.240 2,211 -0.04(-1.22%)
Apr 11, 2016 3.333 3.339 3.270 3.280 9,345 +0.03(+0.92%)
Apr 08, 2016 3.190 3.250 3.180 3.250 1,600 +0.07(+2.20%)
Apr 07, 2016 3.263 3.263 3.180 3.180 7,200 -0.04(-1.25%)
Apr 06, 2016 3.270 3.290 3.210 3.220 18,771 -0.11(-3.30%)
Apr 05, 2016 3.357 3.374 3.330 3.330 4,123 -0.03(-0.90%)
Apr 04, 2016 3.420 3.480 3.360 3.360 8,693 -0.05(-1.46%)
Apr 01, 2016 3.309 3.500 3.309 3.410 5,050 +0.04(+1.13%)
Mar 31, 2016 3.350 3.472 3.310 3.372 2,320 -0.17(-4.75%)
Mar 30, 2016 3.568 3.570 3.350 3.540 23,106 -0.13(-3.54%)
Mar 29, 2016 3.570 3.670 3.530 3.670 19,771 +0.08(+2.23%)
Mar 28, 2016 3.440 3.590 3.430 3.590 15,507 +0.14(+4.06%)
Mar 24, 2016 3.510 3.450 3.450 3.450 17,200 -0.12(-3.36%)
Mar 23, 2016 3.610 3.640 3.570 3.570 27,821 -0.09(-2.42%)
Mar 22, 2016 3.620 3.660 3.606 3.659 10,559 +0.08(+2.19%)
Mar 21, 2016 3.550 3.580 3.550 3.580 1,853 +0.08(+2.29%)
Mar 18, 2016 3.500 3.510 3.480 3.500 10,830 +0.02(+0.57%)
Mar 17, 2016 3.400 3.490 3.400 3.480 8,227 +0.01(+0.29%)
Mar 16, 2016 3.450 3.470 3.430 3.470 4,169 -0.01(-0.29%)
Mar 15, 2016 3.400 3.520 3.320 3.480 30,815 +0.08(+2.35%)
Mar 14, 2016 3.320 3.430 3.260 3.400 10,349 -0.00(-0.07%)
Mar 11, 2016 3.250 3.464 3.250 3.402 9,213 +0.11(+3.40%)
Mar 10, 2016 3.407 3.407 3.250 3.291 13,739 -0.08(-2.36%)
Mar 09, 2016 3.190 3.389 3.190 3.370 3,780 +0.21(+6.65%)
Mar 08, 2016 3.250 3.250 3.160 3.160 5,566 -0.05(-1.56%)
Mar 07, 2016 3.200 3.300 3.200 3.210 22,430 +0.02(+0.63%)
Mar 04, 2016 3.043 3.270 3.043 3.190 21,261 +0.08(+2.57%)
Mar 03, 2016 3.050 3.120 3.050 3.110 17,307 +0.08(+2.64%)
Mar 02, 2016 3.150 3.150 3.030 3.030 7,795 -0.07(-2.25%)
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.