Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DB Agriculture -1X ETN Powershares
(NY:
ADZ
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
34.67
34.70
33.86
34.33
4,516
-1.22(-3.43%)
Dec 30, 2008
35.55
35.55
35.55
35.55
1,000
+0.25(+0.71%)
Dec 29, 2008
34.01
35.38
34.01
35.30
4,508
-0.82(-2.27%)
Dec 26, 2008
36.12
36.12
36.12
36.12
0
+0.00(+0.00%)
Dec 24, 2008
35.99
36.12
35.99
36.12
1,600
-0.71(-1.93%)
Dec 23, 2008
36.83
36.83
36.83
36.83
0
+0.00(+0.00%)
Dec 22, 2008
36.77
36.83
36.77
36.83
1,000
-0.31(-0.83%)
Dec 19, 2008
37.14
37.14
37.14
37.14
500
+0.74(+2.03%)
Dec 18, 2008
35.95
36.40
35.95
36.40
1,382
-0.11(-0.30%)
Dec 17, 2008
36.15
36.51
36.15
36.51
400
-0.83(-2.22%)
Dec 16, 2008
37.34
37.34
37.34
37.34
267
+0.01(+0.01%)
Dec 15, 2008
37.05
37.34
37.03
37.34
810
-0.07(-0.20%)
Dec 12, 2008
37.41
37.41
37.41
37.41
1,000
-0.58(-1.53%)
Dec 11, 2008
38.45
38.45
37.99
37.99
330
-0.73(-1.90%)
Dec 10, 2008
39.49
39.49
38.68
38.72
1,380
-1.08(-2.70%)
Dec 09, 2008
39.60
39.80
39.54
39.80
3,221
+0.01(+0.03%)
Dec 08, 2008
40.25
40.25
38.10
39.79
1,787
-1.62(-3.91%)
Dec 05, 2008
40.57
41.99
40.57
41.41
20,037
+1.71(+4.31%)
Dec 04, 2008
39.34
39.70
39.34
39.70
300
+1.20(+3.12%)
Dec 03, 2008
38.48
38.59
38.42
38.50
1,630
+0.25(+0.64%)
Dec 02, 2008
37.92
38.25
37.92
38.25
439
+1.05(+2.83%)
Dec 01, 2008
37.69
37.69
37.20
37.20
369
+0.36(+0.98%)
Nov 28, 2008
36.84
36.84
36.84
36.84
100
-0.45(-1.22%)
Nov 26, 2008
37.29
37.29
37.29
37.29
100
+0.00(+0.00%)
Nov 25, 2008
37.35
37.35
37.29
37.29
272
-0.08(-0.20%)
Nov 24, 2008
38.10
38.10
37.37
37.37
300
-0.53(-1.40%)
Nov 21, 2008
37.90
37.90
37.90
37.90
300
+0.00(+0.00%)
Nov 20, 2008
37.15
37.90
37.15
37.90
638
+1.97(+5.48%)
Nov 19, 2008
35.93
35.93
35.93
35.93
2,000
-0.60(-1.64%)
Nov 18, 2008
36.53
36.53
36.53
36.53
1,600
+0.63(+1.75%)
Nov 17, 2008
35.90
35.90
35.90
35.90
100
-0.33(-0.91%)
Nov 14, 2008
36.23
36.23
36.23
36.23
110
-0.03(-0.08%)
Nov 13, 2008
37.15
37.15
36.26
36.26
710
+0.18(+0.50%)
Nov 12, 2008
36.17
36.17
36.08
36.08
1,000
+0.23(+0.64%)
Nov 11, 2008
35.85
35.85
35.85
35.85
0
+0.00(+0.00%)
Nov 10, 2008
35.85
35.85
35.85
35.85
500
-0.44(-1.21%)
Nov 07, 2008
36.29
36.29
36.29
36.29
0
+0.00(+0.00%)
Nov 06, 2008
35.29
36.47
34.76
36.29
1,174
+1.01(+2.86%)
Nov 05, 2008
41.93
35.28
33.96
35.28
1,068
+1.63(+4.84%)
Nov 04, 2008
33.46
33.71
32.59
33.65
4,056
-0.95(-2.75%)
Nov 03, 2008
34.59
34.80
23.29
34.60
5,100
-0.85(-2.40%)
Oct 31, 2008
35.45
35.45
35.45
35.45
240
+0.52(+1.48%)
Oct 30, 2008
35.04
35.04
34.93
34.93
451
+0.53(+1.55%)
Oct 29, 2008
35.02
35.75
34.04
34.40
1,909
-1.85(-5.10%)
Oct 28, 2008
35.56
36.25
35.56
36.25
515
-0.18(-0.49%)
Oct 27, 2008
37.21
37.64
36.43
36.43
12,917
-0.87(-2.33%)
Oct 24, 2008
38.43
38.43
36.61
37.30
11,005
+3.09(+9.03%)
Oct 23, 2008
36.93
36.93
34.21
34.21
1,475
-2.55(-6.94%)
Oct 22, 2008
36.45
36.80
36.45
36.76
867
+1.26(+3.55%)
Oct 21, 2008
35.23
35.50
35.23
35.50
450
+0.37(+1.05%)
Oct 20, 2008
35.13
35.13
35.13
35.13
150
-0.23(-0.65%)
Oct 17, 2008
36.01
36.07
35.36
35.36
3,885
-0.81(-2.24%)
Oct 16, 2008
36.74
36.74
36.17
36.17
7,390
+0.02(+0.06%)
Oct 15, 2008
35.66
36.15
35.39
36.15
9,296
+1.13(+3.23%)
Oct 14, 2008
33.70
35.16
33.70
35.02
6,720
+0.25(+0.72%)
Oct 13, 2008
34.83
34.83
34.45
34.77
5,100
+0.02(+0.06%)
Oct 10, 2008
34.34
35.46
34.34
34.75
27,389
+0.29(+0.84%)
Oct 09, 2008
34.09
34.46
33.50
34.46
6,272
-0.69(-1.96%)
Oct 08, 2008
34.48
35.15
34.48
35.15
335
+0.67(+1.94%)
Oct 07, 2008
34.35
34.48
34.07
34.48
1,000
-0.43(-1.23%)
Oct 06, 2008
34.27
34.91
34.27
34.91
450
+2.11(+6.43%)
Oct 03, 2008
32.50
32.80
32.32
32.80
2,390
+0.14(+0.43%)
Oct 02, 2008
31.00
32.78
30.58
32.66
13,566
+2.08(+6.80%)
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
.