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, 2010
24.55
23.93
23.93
23.93
2,200
-0.54(-2.20%)
Dec 30, 2010
24.28
24.47
24.28
24.47
4,455
+0.91(+3.86%)
Dec 29, 2010
23.56
23.56
23.56
23.56
100
-0.01(-0.02%)
Dec 28, 2010
23.58
23.61
23.57
23.57
2,675
-0.36(-1.49%)
Dec 23, 2010
23.98
23.92
23.92
23.92
2,100
-0.21(-0.86%)
Dec 22, 2010
24.29
24.32
24.13
24.13
1,590
-0.20(-0.82%)
Dec 21, 2010
24.50
24.50
24.28
24.33
500
-0.15(-0.61%)
Dec 20, 2010
26.50
26.50
24.48
24.48
900
-2.02(-7.62%)
Dec 15, 2010
26.50
26.50
26.50
26.50
100
+1.38(+5.49%)
Dec 14, 2010
25.02
25.12
25.02
25.12
200
-0.13(-0.51%)
Dec 13, 2010
25.95
25.95
25.25
25.25
700
-0.51(-1.98%)
Dec 10, 2010
25.76
25.76
25.76
25.76
200
+0.28(+1.10%)
Dec 08, 2010
25.75
25.48
25.48
25.48
1,600
-0.40(-1.55%)
Dec 07, 2010
25.51
25.88
25.51
25.88
300
+0.35(+1.37%)
Dec 06, 2010
25.60
25.79
25.52
25.53
3,290
+0.03(+0.13%)
Dec 03, 2010
25.50
25.50
25.50
25.50
100
-0.24(-0.93%)
Dec 02, 2010
25.74
25.74
25.74
25.74
499
-0.56(-2.11%)
Nov 30, 2010
26.30
26.30
26.30
26.30
0
-0.76(-2.82%)
Nov 29, 2010
26.74
27.06
26.74
27.06
2,700
+0.31(+1.16%)
Nov 23, 2010
26.75
26.75
26.75
26.75
0
+0.01(+0.04%)
Nov 18, 2010
26.74
26.74
26.74
26.74
0
-1.32(-4.70%)
Nov 17, 2010
28.40
28.40
27.66
28.06
1,227
-0.87(-3.01%)
Nov 16, 2010
27.10
29.14
27.10
28.93
1,991
+1.92(+7.11%)
Nov 15, 2010
26.72
27.10
26.09
27.01
2,755
-0.39(-1.42%)
Nov 12, 2010
26.22
27.99
26.22
27.40
6,010
+1.49(+5.75%)
Nov 11, 2010
25.41
26.33
25.41
25.91
8,200
+1.21(+4.90%)
Nov 10, 2010
24.62
24.70
24.62
24.70
975
+0.04(+0.16%)
Nov 09, 2010
24.00
24.66
24.00
24.66
10,400
-0.12(-0.48%)
Nov 08, 2010
24.90
24.90
24.78
24.78
220
-0.26(-1.04%)
Nov 05, 2010
25.04
25.04
25.04
25.04
100
+0.12(+0.48%)
Nov 04, 2010
25.42
25.42
24.25
24.92
2,670
-0.48(-1.89%)
Nov 03, 2010
25.53
25.53
25.40
25.40
4,065
-0.13(-0.51%)
Nov 02, 2010
25.50
25.59
25.50
25.53
1,555
-0.19(-0.74%)
Nov 01, 2010
25.58
25.77
25.58
25.72
2,712
+0.16(+0.63%)
Oct 29, 2010
25.00
27.43
24.90
25.56
2,421
-0.25(-0.97%)
Oct 28, 2010
25.81
25.81
25.81
25.81
100
-0.54(-2.05%)
Oct 27, 2010
26.50
26.50
26.35
26.35
400
-0.30(-1.13%)
Oct 25, 2010
26.67
26.73
26.50
26.65
1,380
-0.30(-1.11%)
Oct 22, 2010
26.95
26.95
26.82
26.95
500
-0.62(-2.25%)
Oct 19, 2010
27.64
27.57
27.57
27.57
1,600
+0.38(+1.40%)
Oct 15, 2010
26.89
27.19
27.19
27.19
2,200
+0.07(+0.26%)
Oct 14, 2010
27.12
27.12
27.12
27.12
103
+0.08(+0.30%)
Oct 13, 2010
26.86
27.04
26.86
27.04
800
-0.07(-0.26%)
Oct 12, 2010
27.48
27.48
27.11
27.11
600
-0.26(-0.95%)
Oct 11, 2010
27.03
27.37
26.81
27.37
600
-0.25(-0.90%)
Oct 08, 2010
27.62
29.50
27.50
27.62
5,400
-2.09(-7.04%)
Oct 07, 2010
29.76
29.88
29.41
29.71
37,902
-0.44(-1.46%)
Oct 05, 2010
30.70
30.15
30.15
30.15
2,300
-0.85(-2.75%)
Oct 04, 2010
30.90
31.00
30.90
31.00
358
+0.22(+0.71%)
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
.