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, 2017 3.300 3.300 3.150 3.150 6,032 -0.06(-1.87%)
May 30, 2017 3.250 3.250 3.150 3.210 4,881 -0.07(-2.21%)
May 26, 2017 3.278 3.283 3.250 3.283 3,603 -0.02(-0.52%)
May 25, 2017 3.250 3.300 3.250 3.300 2,220 +0.05(+1.54%)
May 24, 2017 3.330 3.330 3.250 3.250 2,038 -0.02(-0.61%)
May 23, 2017 3.320 3.320 3.270 3.270 1,508 -0.08(-2.39%)
May 22, 2017 3.290 3.430 3.290 3.350 10,202 +0.04(+1.21%)
May 19, 2017 3.230 3.340 3.230 3.310 21,121 +0.08(+2.48%)
May 18, 2017 3.270 3.290 3.200 3.230 8,806 -0.05(-1.52%)
May 17, 2017 3.211 3.280 3.211 3.280 1,100 +0.06(+1.86%)
May 16, 2017 3.350 3.350 3.206 3.220 5,021 +0.02(+0.63%)
May 15, 2017 3.220 3.330 3.200 3.200 10,780 -0.09(-2.74%)
May 12, 2017 3.200 3.350 3.200 3.290 5,213 +0.08(+2.49%)
May 11, 2017 3.300 3.320 3.210 3.210 24,758 -0.03(-0.93%)
May 10, 2017 3.379 3.379 3.206 3.240 12,008 +0.05(+1.41%)
May 09, 2017 3.197 3.220 3.190 3.195 3,458 +0.00(+0.16%)
May 08, 2017 3.260 3.260 3.122 3.190 1,674 -0.09(-2.74%)
May 05, 2017 3.340 3.340 3.110 3.280 4,952 +0.06(+1.86%)
May 04, 2017 3.300 3.300 3.210 3.220 12,472 -0.12(-3.59%)
May 03, 2017 3.380 3.440 3.340 3.340 2,450 -0.02(-0.60%)
May 02, 2017 3.480 3.500 3.340 3.360 35,403 -0.01(-0.30%)
May 01, 2017 3.280 3.513 3.280 3.370 130,932 +0.05(+1.51%)
Apr 28, 2017 3.310 3.320 3.310 3.320 801 +0.04(+1.22%)
Apr 27, 2017 3.300 3.326 3.240 3.280 4,633 +0.05(+1.55%)
Apr 26, 2017 3.360 3.390 3.220 3.230 3,200 -0.05(-1.52%)
Apr 25, 2017 3.315 3.360 3.280 3.280 16,451 -0.08(-2.38%)
Apr 24, 2017 3.290 3.390 3.290 3.360 4,499 +0.08(+2.44%)
Apr 21, 2017 3.260 3.290 3.210 3.280 18,769 +0.02(+0.61%)
Apr 20, 2017 3.400 3.420 3.260 3.260 64,978 -0.14(-4.12%)
Apr 19, 2017 3.400 3.456 3.400 3.400 9,861 +0.01(+0.44%)
Apr 18, 2017 3.420 3.430 3.380 3.385 4,896 -0.04(-1.19%)
Apr 17, 2017 3.423 3.454 3.400 3.426 2,031 +0.04(+1.06%)
Apr 13, 2017 3.390 3.510 3.390 3.390 32,505 +0.04(+1.20%)
Apr 12, 2017 3.360 3.394 3.350 3.350 3,724 -0.03(-0.90%)
Apr 11, 2017 3.400 3.400 3.360 3.380 29,128 +0.00(+0.01%)
Apr 10, 2017 3.395 3.395 3.301 3.380 2,039 +0.08(+2.42%)
Apr 07, 2017 3.336 3.336 3.300 3.300 6,528 -0.01(-0.30%)
Apr 06, 2017 3.300 3.333 3.300 3.310 15,927 +0.00(+0.00%)
Apr 05, 2017 3.450 3.450 3.300 3.310 32,126 -0.08(-2.47%)
Apr 04, 2017 3.450 3.467 3.375 3.394 4,347 +0.02(+0.71%)
Apr 03, 2017 3.360 3.510 3.360 3.370 14,665 -0.05(-1.46%)
Mar 31, 2017 3.425 3.450 3.330 3.420 46,021 +0.02(+0.48%)
Mar 30, 2017 3.433 3.433 3.403 3.403 1,610 -0.06(-1.60%)
Mar 29, 2017 3.504 3.504 3.459 3.459 6,496 -0.08(-2.29%)
Mar 28, 2017 3.540 3.540 3.540 3.540 1,857 +0.09(+2.58%)
Mar 27, 2017 3.450 3.453 3.450 3.451 1,244 -0.01(-0.27%)
Mar 24, 2017 3.510 3.560 3.460 3.460 3,771 -0.05(-1.42%)
Mar 22, 2017 3.510 3 -0.03(-0.85%)
Mar 21, 2017 3.550 3.602 3.540 3.540 1,914 -0.04(-1.12%)
Mar 20, 2017 3.604 3.624 3.580 3.580 11,816 -0.03(-0.85%)
Mar 17, 2017 3.650 3.650 3.597 3.611 1,788 -0.03(-0.94%)
Mar 16, 2017 3.630 3.645 3.630 3.645 7,871 +0.07(+1.82%)
Mar 15, 2017 3.580 3.580 3.580 3.580 2,513 +0.04(+1.13%)
Mar 14, 2017 3.600 3.791 3.540 3.540 3,752 -0.07(-1.94%)
Mar 13, 2017 3.690 3.740 3.600 3.610 20,457 -0.03(-0.82%)
Mar 10, 2017 3.570 3.660 3.570 3.640 13,623 +0.01(+0.28%)
Mar 09, 2017 3.860 3.860 3.620 3.630 23,936 -0.23(-5.96%)
Mar 08, 2017 3.750 3.861 3.720 3.860 7,100 -0.03(-0.77%)
Mar 07, 2017 3.890 3.890 3.800 3.890 1,141 -0.01(-0.26%)
Mar 06, 2017 4.000 4.000 3.880 3.900 11,629 +0.03(+0.78%)
Mar 03, 2017 3.924 3.924 3.860 3.870 1,219 -0.04(-1.03%)
Mar 02, 2017 3.880 3.910 3.880 3.910 4,844 -0.04(-1.01%)
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.