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 29, 2015 5.770 5.870 5.250 5.770 31,818 +0.19(+3.41%)
May 28, 2015 5.180 5.700 5.180 5.580 50,057 +0.47(+9.20%)
May 27, 2015 5.400 5.610 5.110 5.110 29,854 -0.14(-2.67%)
May 26, 2015 5.660 5.700 5.200 5.250 26,102 -0.39(-6.92%)
May 22, 2015 5.510 5.640 5.640 5.640 11,200 +0.01(+0.18%)
May 21, 2015 5.591 5.700 5.591 5.630 3,332 +0.04(+0.72%)
May 20, 2015 5.510 5.670 5.510 5.590 7,708 +0.08(+1.45%)
May 19, 2015 5.820 5.840 5.500 5.510 29,638 -0.20(-3.50%)
May 18, 2015 5.700 5.776 5.650 5.710 46,046 +0.21(+3.82%)
May 15, 2015 5.410 5.500 5.400 5.500 43,745 +0.21(+3.97%)
May 14, 2015 5.100 5.400 5.030 5.290 36,759 +0.26(+5.17%)
May 13, 2015 4.870 5.080 4.870 5.030 1,951 +0.15(+3.07%)
May 12, 2015 4.961 5.110 4.770 4.880 20,720 -0.22(-4.31%)
May 11, 2015 5.120 5.120 5.080 5.100 5,460 +0.04(+0.79%)
May 08, 2015 5.030 5.110 5.030 5.060 4,900 +0.04(+0.80%)
May 07, 2015 4.820 5.110 4.810 5.020 14,157 +0.12(+2.45%)
May 06, 2015 4.650 4.900 4.650 4.900 21,890 +0.31(+6.75%)
May 05, 2015 4.800 4.800 4.590 4.590 17,766 -0.25(-5.17%)
May 04, 2015 5.150 5.150 4.800 4.840 38,699 -0.12(-2.42%)
May 01, 2015 4.940 5.000 4.860 4.960 22,959 -0.03(-0.60%)
Apr 30, 2015 5.061 5.140 4.962 4.990 20,744 -0.17(-3.29%)
Apr 29, 2015 5.230 5.240 5.000 5.160 14,893 +0.05(+0.98%)
Apr 28, 2015 5.100 5.110 5.010 5.110 29,320 +0.11(+2.20%)
Apr 27, 2015 4.730 5.100 4.730 5.000 132,414 +0.36(+7.76%)
Apr 24, 2015 4.900 4.900 4.340 4.640 38,984 -0.06(-1.28%)
Apr 23, 2015 4.690 4.950 4.690 4.700 25,315 -0.16(-3.29%)
Apr 22, 2015 4.850 5.000 4.810 4.860 54,900 -0.03(-0.61%)
Apr 21, 2015 4.670 5.210 4.590 4.890 93,156 +0.32(+7.00%)
Apr 20, 2015 4.480 4.690 4.350 4.570 40,924 +0.22(+5.06%)
Apr 17, 2015 4.280 4.460 4.280 4.350 57,314 +0.00(+0.00%)
Apr 16, 2015 4.100 4.390 4.060 4.350 58,139 +0.21(+5.07%)
Apr 15, 2015 4.060 4.176 4.060 4.140 157,095 +0.04(+0.98%)
Apr 14, 2015 4.100 4.190 4.080 4.100 8,576 +0.00(+0.00%)
Apr 13, 2015 4.180 4.240 4.080 4.100 5,041 -0.09(-2.21%)
Apr 10, 2015 4.120 4.280 4.120 4.193 3,500 +0.02(+0.54%)
Apr 09, 2015 4.220 4.340 4.100 4.170 9,152 -0.07(-1.65%)
Apr 08, 2015 4.290 4.409 4.230 4.240 12,988 -0.07(-1.60%)
Apr 07, 2015 4.230 4.330 4.210 4.309 10,879 -0.04(-0.94%)
Apr 06, 2015 4.400 4.400 4.300 4.350 2,751 -0.01(-0.23%)
Apr 02, 2015 4.250 4.360 4.360 4.360 4,600 +0.11(+2.59%)
Apr 01, 2015 4.180 4.250 4.110 4.250 24,770 +0.08(+1.92%)
Mar 31, 2015 4.310 4.310 4.070 4.170 39,238 -0.09(-2.11%)
Mar 30, 2015 4.170 4.290 4.170 4.260 23,010 +0.09(+2.16%)
Mar 27, 2015 4.230 4.310 4.170 4.170 6,175 -0.08(-1.88%)
Mar 26, 2015 4.320 4.320 4.201 4.250 6,164 -0.12(-2.74%)
Mar 25, 2015 4.440 4.450 4.336 4.370 3,400 -0.07(-1.58%)
Mar 24, 2015 4.590 4.590 4.330 4.440 8,088 +0.03(+0.79%)
Mar 23, 2015 4.400 4.480 4.340 4.405 32,820 +0.02(+0.34%)
Mar 20, 2015 4.200 4.400 4.200 4.390 30,270 +0.27(+6.55%)
Mar 19, 2015 4.210 4.250 4.110 4.120 10,915 -0.09(-2.14%)
Mar 18, 2015 4.150 4.230 4.110 4.210 8,685 +0.11(+2.68%)
Mar 17, 2015 4.240 4.240 4.090 4.100 21,591 -0.12(-2.84%)
Mar 16, 2015 4.380 4.380 4.190 4.220 5,515 +0.04(+0.96%)
Mar 13, 2015 4.340 4.340 4.180 4.180 9,774 -0.20(-4.57%)
Mar 12, 2015 4.380 4.380 4.370 4.380 1,890 +0.07(+1.62%)
Mar 11, 2015 4.250 4.330 4.240 4.310 2,036 +0.01(+0.23%)
Mar 10, 2015 4.350 4.350 4.220 4.300 14,246 -0.04(-0.92%)
Mar 09, 2015 4.340 4.410 4.310 4.340 24,550 +0.00(+0.00%)
Mar 06, 2015 4.440 4.450 4.230 4.340 24,185 -0.02(-0.46%)
Mar 05, 2015 4.380 4.380 4.350 4.360 2,940 -0.03(-0.68%)
Mar 04, 2015 4.540 4.470 4.340 4.390 13,283 -0.08(-1.79%)
Mar 03, 2015 4.510 4.510 4.440 4.470 12,027 -0.03(-0.67%)
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.