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 (%)
Sep 29, 2009
33.71
33.71
33.71
33.71
0
-0.01(-0.03%)
Sep 28, 2009
33.76
33.76
33.72
33.72
302
-1.40(-3.99%)
Sep 25, 2009
35.09
35.12
35.09
35.12
302
+0.81(+2.36%)
Sep 18, 2009
33.60
34.31
34.31
34.31
1,400
+0.31(+0.91%)
Sep 15, 2009
34.00
34.00
34.00
34.00
1,500
-0.69(-1.99%)
Sep 11, 2009
33.85
34.69
34.69
34.69
400
+0.03(+0.09%)
Sep 10, 2009
34.66
34.66
34.66
34.66
2,000
-0.34(-0.97%)
Sep 09, 2009
35.22
35.22
35.00
35.00
5,505
-0.23(-0.65%)
Sep 08, 2009
35.23
35.23
35.23
35.23
1,300
-0.12(-0.34%)
Sep 04, 2009
34.84
35.35
34.84
35.35
1,175
+1.70(+5.05%)
Sep 02, 2009
34.60
33.65
33.65
33.65
700
+0.15(+0.45%)
Sep 01, 2009
33.50
33.50
33.50
33.50
100
+0.50(+1.52%)
Aug 31, 2009
33.00
33.00
33.00
33.00
200
-0.29(-0.87%)
Aug 25, 2009
33.36
33.29
33.29
33.29
200
-0.41(-1.22%)
Aug 24, 2009
34.00
34.00
33.70
33.70
430
-0.30(-0.88%)
Aug 19, 2009
34.00
34.00
34.00
34.00
4,400
-0.28(-0.82%)
Aug 18, 2009
34.50
34.67
34.28
34.28
1,815
-0.85(-2.42%)
Aug 17, 2009
35.13
35.13
35.13
35.13
223
+2.35(+7.17%)
Aug 12, 2009
33.74
32.78
32.78
32.78
800
-0.16(-0.49%)
Aug 11, 2009
33.17
33.17
32.94
32.94
1,381
-0.68(-2.02%)
Aug 07, 2009
33.27
33.62
33.62
33.62
10,200
+0.35(+1.05%)
Aug 06, 2009
33.40
33.40
33.27
33.27
3,400
+0.45(+1.37%)
Aug 05, 2009
32.61
32.82
32.61
32.82
5,800
-0.03(-0.09%)
Aug 04, 2009
32.89
32.93
32.58
32.85
17,498
+0.15(+0.46%)
Aug 03, 2009
32.78
33.02
32.70
32.70
700
-1.29(-3.80%)
Jul 31, 2009
34.57
34.57
33.99
33.99
534
-0.32(-0.93%)
Jul 30, 2009
35.10
35.10
34.16
34.31
6,900
-1.18(-3.32%)
Jul 29, 2009
35.49
35.49
35.49
35.49
100
+0.24(+0.68%)
Jul 28, 2009
35.25
35.25
35.25
35.25
1,600
-0.05(-0.14%)
Jul 24, 2009
35.30
35.30
35.30
35.30
0
+0.50(+1.44%)
Jul 23, 2009
35.30
35.30
34.80
34.80
3,600
-0.87(-2.44%)
Jul 22, 2009
35.72
35.72
35.67
35.67
1,897
+0.07(+0.20%)
Jul 21, 2009
35.08
35.62
35.05
35.60
800
-0.02(-0.06%)
Jul 17, 2009
35.62
35.62
35.62
35.62
300
+0.20(+0.56%)
Jul 16, 2009
35.49
35.49
35.42
35.42
234
+0.34(+0.97%)
Jul 14, 2009
35.08
35.08
35.08
35.08
0
-0.59(-1.65%)
Jul 13, 2009
35.61
35.68
35.60
35.67
7,737
-0.06(-0.17%)
Jul 10, 2009
35.76
35.76
35.73
35.73
4,200
-0.04(-0.10%)
Jul 09, 2009
35.67
35.84
35.67
35.77
448
-0.35(-0.98%)
Jul 08, 2009
36.12
36.12
36.12
36.12
149
+0.33(+0.92%)
Jul 07, 2009
34.65
35.82
34.65
35.79
2,201
+0.55(+1.57%)
Jul 06, 2009
35.14
35.24
34.80
35.24
11,559
+0.73(+2.11%)
Jul 02, 2009
34.21
34.51
34.17
34.51
11,000
+0.76(+2.25%)
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
.