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 (%)
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%)
Mar 01, 2016 3.060 3.100 3.020 3.100 3,370 -0.02(-0.61%)
Feb 29, 2016 3.100 3.119 3.100 3.119 1,100 +0.02(+0.61%)
Feb 26, 2016 3.100 3.100 3.100 3.100 175 +0.05(+1.64%)
Feb 25, 2016 3.050 3.054 3.050 3.050 1,681 +0.04(+1.33%)
Feb 24, 2016 3.020 3.020 3.010 3.010 2,775 -0.01(-0.33%)
Feb 23, 2016 3.106 3.150 3.020 3.020 15,771 -0.08(-2.58%)
Feb 22, 2016 3.070 3.128 3.070 3.100 4,945 +0.03(+0.98%)
Feb 19, 2016 3.000 3.070 3.000 3.070 2,664 +0.05(+1.62%)
Feb 18, 2016 3.070 3.103 3.021 3.021 5,546 -0.01(-0.47%)
Feb 17, 2016 3.050 3.050 3.035 3.035 1,370 -0.01(-0.48%)
Feb 16, 2016 3.050 3.050 3.050 3.050 100 +0.03(+0.89%)
Feb 12, 2016 2.970 3.023 3.023 3.023 3,700 +0.08(+2.82%)
Feb 11, 2016 2.990 2.990 2.910 2.940 11,762 -0.05(-1.67%)
Feb 10, 2016 3.010 3.012 2.980 2.990 6,956 -0.04(-1.32%)
Feb 09, 2016 3.050 3.050 3.010 3.030 7,182 -0.07(-2.25%)
Feb 08, 2016 3.150 3.150 3.051 3.100 15,904 -0.02(-0.65%)
Feb 05, 2016 3.070 3.120 3.070 3.120 17,200 +0.00(+0.00%)
Feb 04, 2016 3.060 3.160 3.060 3.120 2,401 +0.06(+1.96%)
Feb 03, 2016 3.130 3.130 3.060 3.060 1,329 -0.09(-2.86%)
Feb 02, 2016 3.140 3.150 3.140 3.150 794 -0.03(-0.94%)
Feb 01, 2016 3.180 3.180 3.180 3.180 1,051 -0.02(-0.63%)
Jan 29, 2016 3.155 3.200 3.155 3.200 443 +0.14(+4.58%)
Jan 28, 2016 3.120 3.120 3.050 3.060 1,660 -0.05(-1.61%)
Jan 27, 2016 3.120 3.130 3.110 3.110 1,500 -0.02(-0.64%)
Jan 25, 2016 3.160 3.160 3.120 3.130 9 -0.01(-0.21%)
Jan 22, 2016 3.150 3.209 3.120 3.137 7,754 +0.01(+0.21%)
Jan 21, 2016 3.120 3.220 3.120 3.130 4,151 +0.00(+0.00%)
Jan 20, 2016 3.100 3.154 3.100 3.130 13,124 +0.00(+0.00%)
Jan 19, 2016 3.100 3.160 3.100 3.130 3,587 +0.03(+0.97%)
Jan 15, 2016 2.990 3.100 3.100 3.100 15,200 +0.01(+0.32%)
Jan 14, 2016 3.070 3.120 3.070 3.090 1,952 -0.01(-0.42%)
Jan 13, 2016 3.030 3.160 3.020 3.103 16,200 +0.06(+2.07%)
Jan 12, 2016 3.020 3.150 2.990 3.040 14,684 +0.03(+1.00%)
Jan 11, 2016 3.020 3.030 3.010 3.010 6,400 -0.05(-1.63%)
Jan 08, 2016 3.120 3.120 3.051 3.060 3,281 -0.03(-0.84%)
Jan 07, 2016 3.030 3.200 3.030 3.086 21,804 +0.06(+1.85%)
Jan 06, 2016 3.150 3.150 2.990 3.030 78,406 -0.12(-3.81%)
Jan 05, 2016 3.150 3.270 3.150 3.150 5,961 +0.00(+0.00%)
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.