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 (%)
Jan 23, 2015
29.00
30.21
30.21
30.21
4,400
+0.64(+2.16%)
Jan 21, 2015
33.99
29.57
29.57
29.57
3,700
-0.83(-2.73%)
Jan 20, 2015
30.40
30.40
30.40
30.40
100
-1.65(-5.15%)
Jan 15, 2015
32.05
32.05
32.05
32.05
151
-1.05(-3.17%)
Jan 14, 2015
37.31
43.50
33.10
33.10
3,308
+4.10(+14.14%)
Nov 24, 2014
28.76
29.00
29.00
29.00
800
-0.20(-0.68%)
Oct 24, 2014
29.20
29.20
29.20
29.20
600
-0.71(-2.37%)
Oct 20, 2014
29.89
29.91
29.91
29.91
1,100
-0.45(-1.48%)
Oct 13, 2014
30.40
30.36
30.36
30.36
300
-0.79(-2.54%)
Oct 06, 2014
31.15
31.15
31.15
31.15
700
+0.15(+0.48%)
Sep 26, 2014
31.00
31.00
31.00
31.00
50
+0.00(+0.00%)
Sep 25, 2014
31.00
31.00
31.00
31.00
65
+0.00(+0.00%)
Sep 24, 2014
30.85
31.26
30.85
31.00
3,145
+0.00(+0.00%)
Sep 23, 2014
31.00
31.00
31.00
31.00
391
+1.00(+3.33%)
Sep 22, 2014
30.00
30.00
30.00
30.00
50
+0.00(+0.00%)
Sep 19, 2014
30.00
30.00
30.00
30.00
65
+0.00(+0.00%)
Sep 18, 2014
30.00
30.00
30.00
30.00
50
+0.00(+0.00%)
Sep 17, 2014
30.00
30.00
30.00
30.00
100
+0.00(+0.00%)
Sep 15, 2014
30.00
30.00
30.00
30.00
400
+0.05(+0.17%)
Sep 12, 2014
29.95
29.95
29.95
29.95
100
+0.04(+0.12%)
Sep 10, 2014
29.91
29.91
29.91
29.91
1,000
+0.75(+2.59%)
Sep 09, 2014
29.09
30.00
29.08
29.16
6,675
+0.16(+0.55%)
Sep 08, 2014
29.01
29.15
29.00
29.00
6,605
+0.00(+0.00%)
Sep 05, 2014
28.89
29.32
28.79
29.00
7,925
+0.47(+1.65%)
Sep 04, 2014
28.53
28.17
28.17
28.53
305
+0.36(+1.28%)
Sep 03, 2014
28.17
28.17
28.17
28.17
629
+0.11(+0.39%)
Sep 02, 2014
28.06
28.06
28.06
28.06
1
+0.00(+0.00%)
Aug 29, 2014
28.06
28.06
28.06
28.06
200
-0.10(-0.36%)
Aug 27, 2014
28.16
28.16
28.16
28.16
700
-0.34(-1.19%)
Aug 25, 2014
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Aug 22, 2014
28.50
28.50
28.50
28.50
46
+0.00(+0.00%)
Aug 20, 2014
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Aug 15, 2014
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Aug 12, 2014
27.76
28.50
28.50
28.50
1,300
+1.10(+4.01%)
Aug 04, 2014
27.40
27.40
27.40
27.40
200
-0.90(-3.18%)
Aug 01, 2014
28.30
28.30
28.30
28.30
209
+0.74(+2.69%)
Jul 29, 2014
27.56
27.56
27.56
27.56
300
+0.29(+1.06%)
Jul 25, 2014
27.27
27.27
27.27
27.27
0
+0.00(+0.00%)
Jul 24, 2014
27.22
27.27
27.22
27.27
402
-0.53(-1.91%)
Jul 22, 2014
27.29
27.80
27.80
27.80
1,700
-0.51(-1.80%)
Jul 21, 2014
28.76
28.76
28.31
28.31
800
+0.79(+2.87%)
Jul 18, 2014
27.50
27.52
27.50
27.52
700
-0.12(-0.43%)
Jul 17, 2014
27.65
27.86
27.32
27.64
7,400
-0.15(-0.54%)
Jul 16, 2014
27.56
28.07
26.83
27.79
6,008
+0.20(+0.72%)
Jul 15, 2014
27.36
28.93
27.20
27.59
14,301
+0.54(+2.00%)
Jul 14, 2014
27.05
27.15
26.93
27.05
7,372
+0.55(+2.08%)
Jul 09, 2014
26.50
26.50
26.50
26.50
300
+0.33(+1.26%)
Jul 08, 2014
26.17
26.68
26.17
26.17
2,670
-0.13(-0.49%)
Jul 01, 2014
26.30
26.30
26.30
26.30
1,700
+0.18(+0.69%)
Jun 30, 2014
24.80
26.26
24.80
26.12
4,989
+1.49(+6.05%)
Jun 27, 2014
24.63
24.63
24.63
24.63
39
+0.00(+0.00%)
Jun 25, 2014
24.63
24.63
24.63
24.63
0
+0.00(+0.00%)
Jun 20, 2014
24.61
24.63
24.63
24.63
800
-0.39(-1.56%)
Jun 17, 2014
25.11
25.02
25.02
25.02
2,400
-0.58(-2.27%)
Jun 06, 2014
25.50
25.60
25.60
25.60
2,800
-0.08(-0.31%)
Jun 05, 2014
25.68
25.68
25.68
25.68
200
+0.44(+1.74%)
Jun 04, 2014
25.24
25.24
25.24
25.24
500
+0.00(+0.00%)
Jun 03, 2014
25.24
25.24
25.23
25.24
500
+0.10(+0.40%)
Jun 02, 2014
24.82
25.32
24.64
25.14
10,611
+0.17(+0.68%)
May 30, 2014
24.89
24.97
24.89
24.97
800
+0.37(+1.50%)
May 27, 2014
24.44
24.60
24.60
24.60
1,100
+0.61(+2.54%)
May 20, 2014
23.99
23.99
23.99
23.99
6,100
-0.31(-1.28%)
May 19, 2014
24.00
24.30
24.00
24.30
473
-0.34(-1.38%)
May 16, 2014
24.46
24.75
24.46
24.64
5,496
-0.06(-0.24%)
May 15, 2014
25.01
25.01
24.00
24.70
4,020
-0.15(-0.60%)
May 14, 2014
25.02
25.22
24.02
24.85
1,705
+0.35(+1.43%)
May 13, 2014
24.50
24.50
24.50
24.50
627
+0.50(+2.08%)
May 12, 2014
24.00
24.00
24.00
24.00
742
-0.50(-2.04%)
May 09, 2014
24.50
24.50
24.50
24.50
77
+0.00(+0.00%)
May 01, 2014
24.30
24.50
24.50
24.50
2,300
+0.50(+2.08%)
Apr 30, 2014
24.00
24.00
24.00
24.00
124
+0.00(+0.00%)
Apr 25, 2014
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Apr 24, 2014
24.00
24.00
24.00
24.00
153
-1.00(-4.00%)
Apr 17, 2014
25.30
25.00
25.00
25.00
1,300
+0.00(+0.00%)
Apr 16, 2014
25.00
25.00
25.00
25.00
2
+0.00(+0.00%)
Apr 15, 2014
25.00
25.00
25.00
25.00
1
+0.00(+0.00%)
Apr 14, 2014
25.00
25.00
25.00
25.00
10
+0.00(+0.00%)
Apr 11, 2014
25.00
25.00
25.00
25.00
12
+0.00(+0.00%)
Apr 10, 2014
24.30
25.00
24.30
25.00
2,312
-1.00(-3.85%)
Apr 08, 2014
26.00
26.00
26.00
26.00
0
+0.00(+0.00%)
Apr 07, 2014
26.00
26.00
26.00
26.00
71
+0.00(+0.00%)
Apr 04, 2014
24.60
26.00
24.60
26.00
254
+1.40(+5.69%)
Apr 03, 2014
24.60
24.60
24.60
24.60
147
+0.60(+2.50%)
Apr 02, 2014
24.00
24.00
24.00
24.00
9
+0.00(+0.00%)
Apr 01, 2014
24.00
24.00
23.66
24.00
497
-0.22(-0.90%)
Mar 31, 2014
27.85
28.59
24.22
24.22
4,545
-3.78(-13.50%)
Mar 28, 2014
28.00
31.79
28.00
28.00
2,584
+0.41(+1.47%)
Mar 27, 2014
27.33
27.59
27.33
27.59
804
-5.45(-16.51%)
Mar 26, 2014
33.05
33.05
33.05
33.05
30
+0.00(+0.00%)
Mar 25, 2014
34.07
34.07
32.85
33.05
776
+3.23(+10.83%)
Mar 24, 2014
29.91
31.25
28.71
29.82
2,759
+3.42(+12.95%)
Mar 21, 2014
26.40
26.40
25.80
26.40
2,073
-5.38(-16.93%)
Mar 20, 2014
30.00
31.78
30.00
31.78
746
+4.09(+14.77%)
Mar 19, 2014
28.00
29.98
25.50
27.69
3,551
-2.31(-7.70%)
Mar 18, 2014
30.00
30.00
27.52
30.00
5,464
+4.75(+18.81%)
Mar 17, 2014
27.89
27.89
25.25
25.25
2,580
-2.72(-9.71%)
Mar 14, 2014
25.40
27.97
25.40
27.97
3,928
-0.03(-0.12%)
Mar 13, 2014
28.00
28.00
28.00
28.00
949
+2.02(+7.77%)
Mar 12, 2014
26.95
26.95
25.98
25.98
494
-1.02(-3.78%)
Mar 10, 2014
27.00
27.00
27.00
27.00
1,200
+0.51(+1.93%)
Mar 07, 2014
26.49
26.50
26.49
26.49
750
+0.49(+1.88%)
Mar 06, 2014
25.89
28.49
25.89
26.00
830
+0.10(+0.39%)
Mar 05, 2014
23.90
25.90
23.90
25.90
1,711
+3.89(+17.67%)
Mar 03, 2014
22.01
22.01
22.01
22.01
0
+0.00(+0.00%)
Feb 25, 2014
22.01
22.01
22.01
22.01
0
-2.99(-11.96%)
Feb 21, 2014
25.00
25.00
25.00
25.00
100
+2.32(+10.23%)
Feb 14, 2014
22.68
22.68
22.68
22.68
0
+0.00(+0.00%)
Feb 07, 2014
22.68
22.68
22.68
22.68
0
+0.00(+0.00%)
Feb 06, 2014
22.68
22.68
22.68
22.68
25
+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
.