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 (%)
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%)
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
.