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 (%)
Mar 31, 2009
36.50
36.50
36.50
36.50
1,190
-1.17(-3.10%)
Mar 30, 2009
37.68
37.68
37.61
37.67
491
+1.17(+3.20%)
Mar 25, 2009
34.40
36.50
36.50
36.50
3,500
+1.11(+3.14%)
Mar 24, 2009
35.39
35.39
35.39
35.39
210
+0.24(+0.68%)
Mar 23, 2009
34.85
35.15
34.81
35.15
3,038
-0.40(-1.13%)
Mar 20, 2009
35.55
35.55
35.55
35.55
340
+0.41(+1.17%)
Mar 19, 2009
35.39
35.45
34.98
35.14
2,744
-1.25(-3.44%)
Mar 18, 2009
36.33
36.39
36.33
36.39
473
-0.19(-0.52%)
Mar 17, 2009
36.58
36.58
36.58
36.58
136
-0.07(-0.20%)
Mar 16, 2009
37.87
37.87
36.65
36.65
2,192
-0.72(-1.91%)
Mar 13, 2009
37.05
37.41
37.03
37.37
0
-0.92(-2.40%)
Mar 12, 2009
38.29
38.29
38.29
38.29
0
+0.00(+0.00%)
Mar 11, 2009
38.29
38.29
38.29
38.29
1,500
+0.72(+1.91%)
Mar 10, 2009
37.77
37.77
37.57
37.57
700
-0.58(-1.51%)
Mar 09, 2009
38.20
38.20
38.15
38.15
1,060
-0.35(-0.91%)
Mar 06, 2009
38.50
38.50
38.50
38.50
0
+0.11(+0.29%)
Mar 05, 2009
38.39
38.39
38.39
38.39
0
+0.00(+0.00%)
Mar 04, 2009
38.39
38.39
38.39
38.39
300
-0.56(-1.44%)
Mar 02, 2009
37.81
38.95
37.81
38.95
3,667
+1.44(+3.83%)
Feb 27, 2009
37.52
37.53
37.51
37.51
0
-0.49(-1.28%)
Feb 25, 2009
38.00
38.00
38.00
38.00
0
+0.00(+0.00%)
Feb 24, 2009
38.00
38.00
38.00
38.00
3,745
+0.08(+0.21%)
Feb 23, 2009
37.40
37.92
37.40
37.92
528
-0.05(-0.13%)
Feb 20, 2009
37.81
37.97
37.81
37.97
3,000
+2.47(+6.96%)
Feb 12, 2009
35.50
35.50
35.50
35.50
0
+0.00(+0.00%)
Feb 11, 2009
35.70
35.70
35.50
35.50
500
+0.02(+0.05%)
Feb 10, 2009
35.41
35.48
35.41
35.48
1,400
+0.72(+2.08%)
Feb 09, 2009
35.20
35.20
34.76
34.76
309
-1.79(-4.90%)
Feb 05, 2009
36.55
36.55
36.55
36.55
0
+0.00(+0.00%)
Feb 04, 2009
36.55
36.55
36.55
36.55
600
+0.28(+0.77%)
Feb 03, 2009
36.27
36.27
36.27
36.27
154
+0.50(+1.40%)
Feb 02, 2009
35.77
35.77
35.77
35.77
100
+0.40(+1.13%)
Jan 30, 2009
35.37
35.37
35.37
35.37
0
+0.00(+0.00%)
Jan 29, 2009
35.33
35.37
35.33
35.37
2,500
+0.47(+1.35%)
Jan 28, 2009
34.90
34.90
34.90
34.90
1,000
+0.03(+0.09%)
Jan 27, 2009
34.87
34.87
34.87
34.87
100
+0.20(+0.58%)
Jan 26, 2009
34.67
34.67
34.67
34.67
0
+0.00(+0.00%)
Jan 23, 2009
34.67
34.67
34.67
34.67
500
-0.73(-2.06%)
Jan 22, 2009
35.40
35.40
35.40
35.40
300
+0.46(+1.32%)
Jan 21, 2009
34.94
34.94
34.94
34.94
600
-0.13(-0.37%)
Jan 20, 2009
34.69
35.07
34.69
35.07
1,240
-0.17(-0.48%)
Jan 16, 2009
35.24
35.24
35.24
35.24
500
-0.59(-1.65%)
Jan 15, 2009
36.05
36.05
35.83
35.83
600
+0.88(+2.52%)
Jan 14, 2009
35.91
35.91
34.95
34.95
1,400
-1.05(-2.92%)
Jan 13, 2009
36.00
36.00
36.00
36.00
600
+0.26(+0.73%)
Jan 12, 2009
33.71
35.74
33.71
35.74
4,100
+2.11(+6.27%)
Jan 09, 2009
33.60
33.63
33.60
33.63
600
-0.50(-1.46%)
Jan 08, 2009
34.21
34.21
33.82
34.13
4,838
+0.10(+0.29%)
Jan 07, 2009
33.61
34.41
33.61
34.03
5,520
+1.08(+3.27%)
Jan 06, 2009
33.37
33.37
32.67
32.95
1,227
-1.26(-3.68%)
Jan 05, 2009
34.22
34.22
34.20
34.21
700
+0.40(+1.20%)
Jan 02, 2009
34.97
34.97
32.30
33.81
0
-0.52(-1.53%)
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
.