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 (%)
Aug 31, 2012
19.77
19.77
19.77
19.77
300
+0.20(+1.02%)
Aug 29, 2012
19.26
19.57
19.57
19.57
2,700
-0.68(-3.36%)
Aug 27, 2012
20.25
20.25
20.25
20.25
300
-0.50(-2.41%)
Aug 24, 2012
21.15
21.15
20.75
20.75
943
+0.75(+3.75%)
Aug 23, 2012
20.00
20.00
20.00
20.00
650
+0.20(+1.01%)
Aug 20, 2012
19.48
19.80
19.80
19.80
1,600
+0.05(+0.25%)
Aug 17, 2012
19.75
19.75
19.75
19.75
300
-0.76(-3.71%)
Aug 14, 2012
20.25
20.51
20.51
20.51
1,400
+0.26(+1.28%)
Aug 13, 2012
20.25
20.25
20.25
20.25
300
+0.29(+1.45%)
Aug 09, 2012
19.96
19.96
19.96
19.96
0
+0.19(+0.96%)
Aug 08, 2012
19.77
19.77
19.77
19.77
319
-2.02(-9.27%)
Aug 07, 2012
19.61
21.79
19.60
21.79
4,100
+1.97(+9.96%)
Aug 03, 2012
20.00
19.82
19.82
19.82
1,800
-2.47(-11.10%)
Aug 02, 2012
19.31
22.29
19.31
22.29
1,300
+1.60(+7.73%)
Aug 01, 2012
20.12
21.21
20.11
20.69
6,200
+0.93(+4.71%)
Jul 31, 2012
19.76
19.76
19.76
19.76
417
+0.97(+5.16%)
Jul 30, 2012
19.13
19.13
18.79
18.79
3,300
-2.36(-11.16%)
Jul 27, 2012
21.06
21.15
21.06
21.15
2,750
+1.10(+5.49%)
Jul 25, 2012
19.95
20.05
20.05
20.05
1,600
-0.85(-4.07%)
Jul 24, 2012
21.16
21.16
20.90
20.90
1,200
+1.47(+7.56%)
Jul 20, 2012
19.12
19.43
19.43
19.43
300
-0.25(-1.27%)
Jul 19, 2012
19.68
19.68
19.68
19.68
100
-0.41(-2.04%)
Jul 17, 2012
20.11
20.09
20.09
20.09
500
+0.23(+1.16%)
Jul 16, 2012
19.95
19.95
19.86
19.86
400
-1.01(-4.84%)
Jul 13, 2012
20.87
20.87
20.87
20.87
156
+0.14(+0.68%)
Jul 11, 2012
21.43
20.73
20.73
20.73
500
-0.77(-3.58%)
Jul 05, 2012
21.50
21.50
21.50
21.50
100
-0.53(-2.41%)
Jul 03, 2012
22.57
22.57
22.03
22.03
1,838
-1.27(-5.45%)
Jun 26, 2012
23.16
23.30
23.30
23.30
1,700
-1.14(-4.66%)
Jun 22, 2012
24.50
24.44
24.44
24.44
900
-0.11(-0.45%)
Jun 21, 2012
24.55
24.55
24.55
24.55
100
-0.74(-2.93%)
Jun 18, 2012
25.60
25.29
25.29
25.29
900
-0.37(-1.44%)
Jun 13, 2012
25.85
25.66
25.66
25.66
6,300
+0.28(+1.10%)
Jun 10, 2012
25.38
25.38
25.38
0
+0.00(+0.00%)
Jun 08, 2012
25.38
25.38
25.38
25.38
100
-0.26(-1.01%)
Jun 07, 2012
25.54
25.64
25.54
25.64
6,151
-0.16(-0.62%)
Jun 06, 2012
26.11
26.11
25.80
25.80
400
+0.38(+1.49%)
Jun 04, 2012
25.42
25.42
25.42
25.42
0
+0.00(+0.00%)
May 29, 2012
25.42
25.42
25.42
25.42
0
-0.50(-1.93%)
May 24, 2012
25.92
25.92
25.92
25.92
200
+0.56(+2.19%)
May 17, 2012
25.28
25.36
25.36
25.36
600
-0.12(-0.47%)
May 16, 2012
26.60
26.60
25.48
25.48
1,014
-1.01(-3.80%)
May 15, 2012
26.13
26.49
26.01
26.49
784
+0.49(+1.88%)
May 14, 2012
26.00
26.00
26.00
26.00
1,650
+0.00(+0.00%)
May 11, 2012
25.90
26.00
25.90
26.00
3,628
+0.40(+1.56%)
May 09, 2012
25.54
25.60
25.60
25.60
900
-0.32(-1.23%)
May 07, 2012
25.92
25.92
25.92
25.92
0
+0.77(+3.06%)
May 03, 2012
25.00
25.15
25.15
25.15
1,600
+0.65(+2.65%)
Apr 25, 2012
24.50
24.50
24.50
24.50
1,100
-0.23(-0.93%)
Apr 23, 2012
24.73
24.73
24.73
24.73
100
+0.03(+0.12%)
Apr 17, 2012
24.70
24.70
24.70
24.70
200
+0.48(+1.97%)
Apr 13, 2012
24.22
24.22
24.22
24.22
300
-0.32(-1.29%)
Apr 12, 2012
24.54
24.54
24.54
24.54
250
+0.86(+3.62%)
Apr 03, 2012
23.68
23.68
23.68
23.68
100
+0.28(+1.20%)
Apr 02, 2012
24.82
24.82
23.40
23.40
200
-0.60(-2.50%)
Mar 27, 2012
24.00
24.00
24.00
24.00
0
+0.15(+0.63%)
Mar 26, 2012
23.86
23.86
23.65
23.85
2,900
+0.11(+0.46%)
Mar 23, 2012
23.74
23.74
23.74
23.74
900
+0.12(+0.50%)
Mar 22, 2012
23.84
23.85
23.62
23.62
5,100
-0.21(-0.87%)
Mar 21, 2012
23.83
23.99
23.81
23.83
22,301
+0.02(+0.10%)
Mar 20, 2012
23.81
23.81
23.81
23.81
100
+0.01(+0.03%)
Mar 19, 2012
23.55
23.81
23.55
23.80
900
+0.24(+1.02%)
Mar 16, 2012
23.56
23.56
23.56
23.56
200
-0.88(-3.60%)
Mar 14, 2012
24.30
24.44
24.44
24.44
2,300
+0.25(+1.05%)
Mar 13, 2012
24.19
24.19
24.19
24.19
100
-0.06(-0.26%)
Mar 12, 2012
24.25
24.25
24.25
24.25
100
-0.35(-1.42%)
Mar 09, 2012
24.38
24.60
24.38
24.60
300
+0.06(+0.24%)
Mar 08, 2012
24.54
24.54
24.54
24.54
500
+0.87(+3.69%)
Mar 05, 2012
23.67
23.67
23.67
23.67
100
-0.68(-2.81%)
Mar 02, 2012
24.38
24.40
24.16
24.35
6,102
-0.03(-0.12%)
Mar 01, 2012
24.02
24.38
24.02
24.38
1,200
+0.38(+1.58%)
Feb 29, 2012
24.00
24.00
24.00
24.00
100
-0.03(-0.12%)
Feb 28, 2012
23.94
24.40
23.90
24.03
4,095
-0.42(-1.72%)
Feb 27, 2012
24.35
24.55
24.35
24.45
800
+0.10(+0.41%)
Feb 24, 2012
24.35
24.62
24.35
24.35
4,900
-0.08(-0.33%)
Feb 23, 2012
24.35
24.64
24.13
24.43
5,000
+0.30(+1.24%)
Feb 22, 2012
24.60
24.78
24.13
24.13
3,300
-0.22(-0.90%)
Feb 21, 2012
24.35
24.35
24.35
24.35
390
-0.12(-0.49%)
Feb 17, 2012
24.28
24.47
24.28
24.47
300
-0.18(-0.73%)
Feb 16, 2012
24.65
24.65
24.65
24.65
300
+0.11(+0.45%)
Feb 14, 2012
24.51
24.54
24.54
24.54
300
+0.08(+0.33%)
Feb 13, 2012
25.10
25.10
24.46
24.46
3,100
-0.81(-3.20%)
Feb 10, 2012
24.33
25.27
24.33
25.27
1,518
+1.23(+5.12%)
Feb 09, 2012
22.90
24.19
22.72
24.04
1,625
-0.07(-0.29%)
Feb 08, 2012
24.11
24.11
24.11
24.11
100
+0.26(+1.09%)
Feb 07, 2012
23.85
23.85
23.85
23.85
240
+0.05(+0.21%)
Feb 06, 2012
23.93
23.94
23.75
23.80
1,250
-0.43(-1.77%)
Jan 31, 2012
24.13
24.23
24.23
24.23
2,400
-0.22(-0.90%)
Jan 30, 2012
24.34
24.45
24.31
24.45
1,052
-0.04(-0.16%)
Jan 27, 2012
23.96
24.49
23.95
24.49
2,962
+0.54(+2.25%)
Jan 26, 2012
24.28
24.28
23.83
23.95
1,285
-0.65(-2.64%)
Jan 23, 2012
24.74
24.60
24.60
24.60
3,300
-0.61(-2.42%)
Jan 20, 2012
25.08
25.21
24.99
25.21
650
+0.27(+1.08%)
Jan 19, 2012
24.94
24.94
24.94
24.94
108
+0.00(+0.00%)
Jan 17, 2012
25.05
24.94
24.94
24.94
29,800
+0.22(+0.89%)
Jan 13, 2012
24.63
24.72
24.63
24.72
640
+0.22(+0.90%)
Jan 12, 2012
24.50
24.50
24.50
24.50
297
+0.29(+1.20%)
Jan 11, 2012
24.08
24.21
24.08
24.21
300
-0.02(-0.08%)
Jan 10, 2012
24.07
24.46
23.97
24.23
34,004
+0.24(+1.00%)
Jan 09, 2012
24.17
24.49
23.99
23.99
729
-0.54(-2.22%)
Jan 06, 2012
24.26
24.70
24.22
24.53
6,225
-0.24(-0.95%)
Jan 05, 2012
24.94
24.94
24.28
24.77
1,120
+0.96(+4.05%)
Jan 04, 2012
24.62
24.62
23.63
23.81
2,776
-0.57(-2.35%)
Dec 30, 2011
24.35
24.42
24.35
24.38
1,500
+0.11(+0.44%)
Dec 29, 2011
24.09
24.27
24.09
24.27
1,042
+0.01(+0.04%)
Dec 28, 2011
24.11
24.26
24.11
24.26
2,231
+0.13(+0.54%)
Dec 27, 2011
24.60
24.60
24.12
24.13
2,819
-0.72(-2.90%)
Dec 22, 2011
24.85
24.85
24.85
24.85
0
-0.05(-0.20%)
Dec 21, 2011
25.49
25.52
24.90
24.90
2,900
-0.38(-1.50%)
Dec 19, 2011
25.28
25.28
25.28
25.28
0
-0.92(-3.51%)
Dec 15, 2011
26.20
26.20
26.20
26.20
0
+0.11(+0.44%)
Dec 14, 2011
25.64
26.09
25.64
26.09
1,390
+0.55(+2.14%)
Dec 13, 2011
25.54
25.54
25.54
25.54
100
-0.10(-0.37%)
Dec 09, 2011
25.64
25.64
25.64
25.64
0
+0.02(+0.06%)
Dec 08, 2011
24.60
25.62
24.60
25.62
500
+0.47(+1.87%)
Dec 07, 2011
25.26
25.49
25.15
25.15
13,366
-0.28(-1.10%)
Dec 06, 2011
25.43
25.43
25.43
25.43
100
+0.01(+0.04%)
Dec 05, 2011
24.70
25.42
24.55
25.42
2,007
+0.58(+2.33%)
Dec 02, 2011
25.54
25.66
24.84
24.84
1,343
-0.54(-2.13%)
Dec 01, 2011
25.35
25.46
25.27
25.38
1,500
+0.22(+0.87%)
Nov 30, 2011
25.27
25.28
24.78
25.16
3,043
-0.19(-0.75%)
Nov 29, 2011
26.25
26.25
25.31
25.35
3,958
-0.55(-2.12%)
Nov 28, 2011
26.32
26.32
25.25
25.90
19,196
-0.45(-1.71%)
Nov 25, 2011
25.89
26.86
25.89
26.35
5,510
+0.55(+2.13%)
Nov 23, 2011
25.60
26.00
25.50
25.80
12,565
+0.48(+1.90%)
Nov 22, 2011
25.00
25.54
25.00
25.32
8,447
+0.82(+3.35%)
Nov 21, 2011
23.45
24.55
23.45
24.50
400
+0.17(+0.70%)
Nov 17, 2011
24.33
24.33
24.33
24.33
0
+0.43(+1.80%)
Nov 11, 2011
23.90
23.90
23.90
23.90
100
-0.09(-0.38%)
Nov 10, 2011
23.94
23.99
23.94
23.99
1,876
+0.47(+2.00%)
Nov 09, 2011
23.31
23.52
23.31
23.52
1,600
+0.58(+2.53%)
Nov 08, 2011
22.94
22.94
22.94
22.94
200
-0.51(-2.17%)
Nov 02, 2011
23.45
23.45
23.45
23.45
2,000
+0.57(+2.49%)
Nov 01, 2011
23.62
23.68
22.88
22.88
4,500
+0.08(+0.35%)
Oct 31, 2011
22.80
22.80
22.80
22.80
6,200
+0.07(+0.31%)
Oct 28, 2011
22.92
22.92
22.73
22.73
468
-0.59(-2.55%)
Oct 25, 2011
23.00
23.32
23.32
23.32
300
+0.57(+2.53%)
Oct 14, 2011
22.75
22.75
22.75
22.75
200
+0.03(+0.13%)
Oct 13, 2011
22.72
22.80
22.72
22.72
830
-0.13(-0.57%)
Oct 12, 2011
23.07
23.34
22.85
22.85
2,500
+0.10(+0.42%)
Oct 11, 2011
22.75
22.75
22.75
22.75
1,200
-1.25(-5.19%)
Oct 06, 2011
24.00
24.00
24.00
24.00
2,400
-0.50(-2.04%)
Oct 05, 2011
24.50
24.50
24.50
24.50
100
+0.01(+0.04%)
Oct 03, 2011
24.49
24.49
24.49
24.49
0
-0.46(-1.84%)
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%)
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
.