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 (%)
Dec 31, 2009
30.97
31.10
31.10
31.10
8,900
+0.06(+0.19%)
Dec 30, 2009
31.08
31.08
31.04
31.04
1,187
-1.03(-3.21%)
Dec 22, 2009
32.07
32.07
32.07
32.07
200
+0.79(+2.53%)
Dec 16, 2009
31.28
31.28
31.28
31.28
0
-1.11(-3.43%)
Dec 09, 2009
32.39
32.39
32.39
32.39
300
+0.31(+0.97%)
Dec 08, 2009
32.08
32.08
32.08
32.08
315
-0.03(-0.09%)
Dec 07, 2009
31.80
32.11
31.80
32.11
3,400
+0.37(+1.17%)
Dec 04, 2009
31.90
31.90
31.74
31.74
2,302
+0.34(+1.08%)
Dec 03, 2009
31.24
31.42
31.16
31.40
500
+0.22(+0.71%)
Dec 02, 2009
31.20
31.37
31.18
31.18
2,600
+0.14(+0.45%)
Dec 01, 2009
30.87
31.08
30.82
31.04
747
-0.07(-0.23%)
Nov 30, 2009
31.50
31.50
31.11
31.11
2,140
-0.44(-1.39%)
Nov 27, 2009
31.54
31.55
31.54
31.55
425
-0.79(-2.44%)
Nov 24, 2009
32.07
32.34
32.34
32.34
3,400
+0.39(+1.22%)
Nov 19, 2009
31.80
31.95
31.95
31.95
1,800
+1.14(+3.70%)
Nov 18, 2009
31.03
31.03
30.81
30.81
200
-0.76(-2.41%)
Nov 13, 2009
33.39
31.57
31.57
31.57
300
-0.17(-0.54%)
Nov 12, 2009
31.74
31.74
31.74
31.74
100
-1.96(-5.82%)
Nov 10, 2009
33.70
33.70
33.70
33.70
0
+0.09(+0.27%)
Nov 06, 2009
33.61
33.61
33.61
33.61
0
+0.90(+2.75%)
Nov 05, 2009
32.76
32.76
32.66
32.71
508
+0.97(+3.06%)
Nov 03, 2009
31.74
31.74
31.74
31.74
0
-1.88(-5.59%)
Oct 28, 2009
33.62
33.62
33.62
33.62
0
+0.64(+1.94%)
Oct 27, 2009
32.60
33.28
32.60
32.98
1,200
+0.68(+2.11%)
Oct 26, 2009
30.60
32.30
30.60
32.30
251
+1.35(+4.36%)
Oct 23, 2009
30.95
30.95
30.95
30.95
500
+0.13(+0.42%)
Oct 21, 2009
30.82
30.82
30.82
30.82
0
-1.18(-3.68%)
Oct 20, 2009
32.00
32.00
32.00
32.00
800
+0.65(+2.07%)
Oct 19, 2009
31.45
31.52
31.35
31.35
3,500
-0.46(-1.45%)
Oct 16, 2009
31.81
31.81
31.81
31.81
200
+0.00(+0.01%)
Oct 15, 2009
31.81
31.81
31.81
31.81
170
-0.30(-0.95%)
Oct 14, 2009
31.70
32.11
31.52
32.11
1,170
-0.93(-2.81%)
Oct 09, 2009
33.04
33.04
33.04
33.04
200
-1.58(-4.56%)
Oct 08, 2009
34.62
34.62
34.62
34.62
900
+0.25(+0.73%)
Oct 06, 2009
34.37
34.37
34.37
34.37
0
-0.91(-2.58%)
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
.