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 30, 2011
23.86
24.98
23.86
24.95
8,091
+0.92(+3.82%)
Sep 29, 2011
24.69
24.70
24.03
24.03
930
-0.05(-0.21%)
Sep 28, 2011
23.82
24.27
23.82
24.08
2,300
+0.69(+2.95%)
Sep 27, 2011
23.28
23.73
23.28
23.39
4,550
+1.22(+5.50%)
Sep 26, 2011
22.17
22.17
22.17
22.17
100
-1.43(-6.06%)
Sep 22, 2011
22.70
23.60
23.60
23.60
900
+0.89(+3.92%)
Sep 20, 2011
22.50
22.71
22.71
22.71
2,900
+0.32(+1.43%)
Sep 16, 2011
22.41
22.39
22.39
22.39
1,000
+0.02(+0.09%)
Sep 15, 2011
22.18
22.37
21.93
22.37
400
+0.32(+1.45%)
Sep 14, 2011
22.05
22.05
22.05
22.05
1,000
+0.24(+1.10%)
Sep 09, 2011
21.81
21.81
21.81
21.81
0
+0.82(+3.91%)
Aug 30, 2011
20.99
20.99
20.99
20.99
0
-0.10(-0.47%)
Aug 26, 2011
21.09
21.09
21.09
21.09
500
-0.36(-1.68%)
Aug 25, 2011
19.90
21.69
19.90
21.45
2,459
-0.24(-1.11%)
Aug 24, 2011
20.88
21.69
20.88
21.69
400
-0.11(-0.50%)
Aug 22, 2011
21.57
21.80
21.80
21.80
500
-0.67(-2.98%)
Aug 18, 2011
22.47
22.47
22.47
22.47
200
+0.59(+2.70%)
Aug 17, 2011
21.97
21.97
21.88
21.88
2,500
-0.37(-1.66%)
Aug 16, 2011
22.50
22.50
22.25
22.25
24,600
-0.22(-0.98%)
Aug 15, 2011
22.66
22.66
22.47
22.47
14,500
-0.17(-0.75%)
Aug 11, 2011
22.64
22.64
22.64
22.64
700
-0.64(-2.74%)
Aug 10, 2011
23.28
23.33
23.28
23.28
300
+0.06(+0.25%)
Aug 09, 2011
23.31
23.56
23.05
23.22
1,535
-0.48(-2.03%)
Aug 08, 2011
23.31
23.70
23.23
23.70
4,825
+0.76(+3.31%)
Aug 05, 2011
23.00
23.00
22.94
22.94
200
+0.13(+0.57%)
Aug 04, 2011
22.81
22.81
22.81
22.81
100
+0.43(+1.92%)
Aug 03, 2011
22.50
22.50
22.38
22.38
360
-0.16(-0.71%)
Jul 29, 2011
22.78
22.54
22.54
22.54
400
+0.44(+1.99%)
Jul 27, 2011
22.10
22.10
22.10
22.10
300
+0.05(+0.23%)
Jul 26, 2011
22.05
22.05
22.05
22.05
100
-0.60(-2.65%)
Jul 25, 2011
22.50
22.66
22.50
22.65
57,619
+0.43(+1.94%)
Jul 22, 2011
22.22
22.22
22.22
22.22
266
-0.18(-0.80%)
Jul 21, 2011
22.33
22.40
22.33
22.40
680
+0.07(+0.31%)
Jul 20, 2011
22.33
22.33
22.33
22.33
150
+0.09(+0.40%)
Jul 19, 2011
22.41
22.43
22.18
22.24
86,676
-0.82(-3.56%)
Jul 12, 2011
23.15
23.06
23.06
23.06
1,300
-0.48(-2.04%)
Jul 11, 2011
23.54
23.54
23.54
23.54
100
-0.13(-0.55%)
Jul 08, 2011
23.94
23.97
23.45
23.67
2,050
-0.07(-0.30%)
Jul 07, 2011
23.74
23.74
23.74
23.74
100
-0.49(-2.02%)
Jul 06, 2011
24.13
24.29
24.13
24.23
3,966
+0.08(+0.33%)
Jul 05, 2011
24.20
24.20
24.10
24.15
5,000
-0.61(-2.46%)
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
.