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 31, 2011
22.45
22.45
22.40
22.40
200
+0.18(+0.81%)
Jan 27, 2011
22.22
22.22
22.22
22.22
300
-0.67(-2.93%)
Jan 25, 2011
22.77
22.89
22.89
22.89
1,200
+0.28(+1.24%)
Jan 24, 2011
22.65
22.65
22.40
22.61
600
-0.06(-0.27%)
Jan 21, 2011
22.67
22.67
22.67
22.67
100
-0.25(-1.09%)
Jan 20, 2011
22.92
22.92
22.92
22.92
211
+0.13(+0.57%)
Jan 19, 2011
22.63
22.80
22.62
22.79
1,000
-0.56(-2.40%)
Jan 14, 2011
23.39
23.35
23.35
23.35
600
+0.25(+1.08%)
Jan 13, 2011
23.27
23.27
23.10
23.10
1,291
-0.30(-1.28%)
Jan 12, 2011
21.73
23.53
21.73
23.40
800
-0.18(-0.76%)
Jan 11, 2011
24.01
24.01
23.55
23.58
1,300
-0.56(-2.32%)
Jan 10, 2011
23.78
24.14
23.66
24.14
26,091
+0.24(+1.00%)
Jan 07, 2011
23.96
23.96
23.81
23.90
34,881
+0.11(+0.46%)
Jan 06, 2011
23.79
23.79
23.79
23.79
207
-0.15(-0.63%)
Jan 04, 2011
23.94
23.94
23.94
23.94
100
+0.01(+0.04%)
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%)
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
.