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 (%)
Sep 27, 2012
20.91
20.91
20.91
20.91
0
-0.15(-0.72%)
Sep 26, 2012
20.34
21.13
20.34
21.06
890
+0.49(+2.37%)
Sep 21, 2012
20.72
20.57
20.57
20.57
900
+0.57(+2.85%)
Sep 19, 2012
20.00
20.00
20.00
20.00
300
+0.56(+2.89%)
Sep 17, 2012
19.99
19.44
19.44
19.44
1,900
+0.25(+1.31%)
Sep 13, 2012
19.07
19.19
19.19
19.19
600
-0.36(-1.85%)
Sep 10, 2012
19.55
19.55
19.55
19.55
100
-1.24(-5.96%)
Sep 07, 2012
20.79
20.79
20.79
20.79
100
+1.02(+5.16%)
Aug 31, 2012
19.77
19.77
19.77
19.77
300
+0.20(+1.02%)
Aug 29, 2012
19.26
19.57
19.57
19.57
2,700
-0.68(-3.36%)
Aug 27, 2012
20.25
20.25
20.25
20.25
300
-0.50(-2.41%)
Aug 24, 2012
21.15
21.15
20.75
20.75
943
+0.75(+3.75%)
Aug 23, 2012
20.00
20.00
20.00
20.00
650
+0.20(+1.01%)
Aug 20, 2012
19.48
19.80
19.80
19.80
1,600
+0.05(+0.25%)
Aug 17, 2012
19.75
19.75
19.75
19.75
300
-0.76(-3.71%)
Aug 14, 2012
20.25
20.51
20.51
20.51
1,400
+0.26(+1.28%)
Aug 13, 2012
20.25
20.25
20.25
20.25
300
+0.29(+1.45%)
Aug 09, 2012
19.96
19.96
19.96
19.96
0
+0.19(+0.96%)
Aug 08, 2012
19.77
19.77
19.77
19.77
319
-2.02(-9.27%)
Aug 07, 2012
19.61
21.79
19.60
21.79
4,100
+1.97(+9.96%)
Aug 03, 2012
20.00
19.82
19.82
19.82
1,800
-2.47(-11.10%)
Aug 02, 2012
19.31
22.29
19.31
22.29
1,300
+1.60(+7.73%)
Aug 01, 2012
20.12
21.21
20.11
20.69
6,200
+0.93(+4.71%)
Jul 31, 2012
19.76
19.76
19.76
19.76
417
+0.97(+5.16%)
Jul 30, 2012
19.13
19.13
18.79
18.79
3,300
-2.36(-11.16%)
Jul 27, 2012
21.06
21.15
21.06
21.15
2,750
+1.10(+5.49%)
Jul 25, 2012
19.95
20.05
20.05
20.05
1,600
-0.85(-4.07%)
Jul 24, 2012
21.16
21.16
20.90
20.90
1,200
+1.47(+7.56%)
Jul 20, 2012
19.12
19.43
19.43
19.43
300
-0.25(-1.27%)
Jul 19, 2012
19.68
19.68
19.68
19.68
100
-0.41(-2.04%)
Jul 17, 2012
20.11
20.09
20.09
20.09
500
+0.23(+1.16%)
Jul 16, 2012
19.95
19.95
19.86
19.86
400
-1.01(-4.84%)
Jul 13, 2012
20.87
20.87
20.87
20.87
156
+0.14(+0.68%)
Jul 11, 2012
21.43
20.73
20.73
20.73
500
-0.77(-3.58%)
Jul 05, 2012
21.50
21.50
21.50
21.50
100
-0.53(-2.41%)
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
.