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 (%)
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%)
Oct 02, 2009
35.28
35.28
35.28
35.28
0
+1.57(+4.66%)
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%)
Jul 01, 2009
33.50
33.97
33.50
33.75
800
-0.30(-0.88%)
Jun 30, 2009
33.93
34.05
33.93
34.05
700
+1.02(+3.09%)
Jun 29, 2009
33.03
33.03
33.03
33.03
500
-0.56(-1.67%)
Jun 25, 2009
33.59
33.59
33.59
33.59
0
+0.22(+0.66%)
Jun 24, 2009
32.78
33.37
32.78
33.37
400
+4.74(+16.56%)
Jun 23, 2009
31.18
33.55
28.63
28.63
3,400
-5.37(-15.79%)
Jun 22, 2009
33.88
34.00
33.83
34.00
4,084
+1.08(+3.28%)
Jun 18, 2009
32.84
32.92
32.92
32.92
3,900
+0.07(+0.21%)
Jun 17, 2009
33.04
33.27
32.85
32.85
6,000
-0.12(-0.36%)
Jun 16, 2009
32.67
32.97
32.67
32.97
11,500
+0.38(+1.17%)
Jun 15, 2009
32.63
32.63
32.59
32.59
5,000
+1.37(+4.39%)
Jun 11, 2009
31.59
31.22
31.22
31.22
300
+0.19(+0.61%)
Jun 04, 2009
31.03
31.03
31.03
31.03
0
-0.99(-3.09%)
May 15, 2009
32.02
32.02
32.02
32.02
300
+0.59(+1.88%)
May 12, 2009
31.43
31.43
31.43
31.43
0
-1.40(-4.26%)
May 07, 2009
32.84
32.83
32.83
32.83
3,900
-0.32(-0.97%)
May 06, 2009
33.15
33.15
33.15
33.15
120
-2.95(-8.17%)
Apr 30, 2009
36.10
36.10
36.10
36.10
100
-0.51(-1.39%)
Apr 29, 2009
34.67
36.61
34.67
36.61
200
+0.16(+0.44%)
Apr 27, 2009
35.88
36.45
36.45
36.45
1,400
-0.12(-0.33%)
Apr 24, 2009
35.11
36.57
35.11
36.57
315
-0.45(-1.21%)
Apr 21, 2009
37.02
37.02
37.02
37.02
300
+1.02(+2.82%)
Apr 16, 2009
36.00
36.00
36.00
36.00
100
+0.38(+1.07%)
Apr 14, 2009
35.62
35.62
35.62
35.62
300
-0.81(-2.22%)
Apr 08, 2009
36.43
36.43
36.43
36.43
1,000
+0.61(+1.70%)
Apr 07, 2009
35.82
35.82
35.82
35.82
2,870
+0.28(+0.79%)
Apr 03, 2009
35.49
35.54
35.54
35.54
4,200
-0.87(-2.39%)
Apr 01, 2009
36.41
36.41
36.41
36.41
2,400
-0.09(-0.25%)
Mar 31, 2009
36.50
36.50
36.50
36.50
1,190
-1.17(-3.10%)
Mar 30, 2009
37.68
37.68
37.61
37.67
491
+1.17(+3.20%)
Mar 25, 2009
34.40
36.50
36.50
36.50
3,500
+1.11(+3.14%)
Mar 24, 2009
35.39
35.39
35.39
35.39
210
+0.24(+0.68%)
Mar 23, 2009
34.85
35.15
34.81
35.15
3,038
-0.40(-1.13%)
Mar 20, 2009
35.55
35.55
35.55
35.55
340
+0.41(+1.17%)
Mar 19, 2009
35.39
35.45
34.98
35.14
2,744
-1.25(-3.44%)
Mar 18, 2009
36.33
36.39
36.33
36.39
473
-0.19(-0.52%)
Mar 17, 2009
36.58
36.58
36.58
36.58
136
-0.07(-0.20%)
Mar 16, 2009
37.87
37.87
36.65
36.65
2,192
-0.72(-1.91%)
Mar 13, 2009
37.05
37.41
37.03
37.37
0
-0.92(-2.40%)
Mar 12, 2009
38.29
38.29
38.29
38.29
0
+0.00(+0.00%)
Mar 11, 2009
38.29
38.29
38.29
38.29
1,500
+0.72(+1.91%)
Mar 10, 2009
37.77
37.77
37.57
37.57
700
-0.58(-1.51%)
Mar 09, 2009
38.20
38.20
38.15
38.15
1,060
-0.35(-0.91%)
Mar 06, 2009
38.50
38.50
38.50
38.50
0
+0.11(+0.29%)
Mar 05, 2009
38.39
38.39
38.39
38.39
0
+0.00(+0.00%)
Mar 04, 2009
38.39
38.39
38.39
38.39
300
-0.56(-1.44%)
Mar 02, 2009
37.81
38.95
37.81
38.95
3,667
+1.44(+3.83%)
Feb 27, 2009
37.52
37.53
37.51
37.51
0
-0.49(-1.28%)
Feb 25, 2009
38.00
38.00
38.00
38.00
0
+0.00(+0.00%)
Feb 24, 2009
38.00
38.00
38.00
38.00
3,745
+0.08(+0.21%)
Feb 23, 2009
37.40
37.92
37.40
37.92
528
-0.05(-0.13%)
Feb 20, 2009
37.81
37.97
37.81
37.97
3,000
+2.47(+6.96%)
Feb 12, 2009
35.50
35.50
35.50
35.50
0
+0.00(+0.00%)
Feb 11, 2009
35.70
35.70
35.50
35.50
500
+0.02(+0.05%)
Feb 10, 2009
35.41
35.48
35.41
35.48
1,400
+0.72(+2.08%)
Feb 09, 2009
35.20
35.20
34.76
34.76
309
-1.79(-4.90%)
Feb 05, 2009
36.55
36.55
36.55
36.55
0
+0.00(+0.00%)
Feb 04, 2009
36.55
36.55
36.55
36.55
600
+0.28(+0.77%)
Feb 03, 2009
36.27
36.27
36.27
36.27
154
+0.50(+1.40%)
Feb 02, 2009
35.77
35.77
35.77
35.77
100
+0.40(+1.13%)
Jan 30, 2009
35.37
35.37
35.37
35.37
0
+0.00(+0.00%)
Jan 29, 2009
35.33
35.37
35.33
35.37
2,500
+0.47(+1.35%)
Jan 28, 2009
34.90
34.90
34.90
34.90
1,000
+0.03(+0.09%)
Jan 27, 2009
34.87
34.87
34.87
34.87
100
+0.20(+0.58%)
Jan 26, 2009
34.67
34.67
34.67
34.67
0
+0.00(+0.00%)
Jan 23, 2009
34.67
34.67
34.67
34.67
500
-0.73(-2.06%)
Jan 22, 2009
35.40
35.40
35.40
35.40
300
+0.46(+1.32%)
Jan 21, 2009
34.94
34.94
34.94
34.94
600
-0.13(-0.37%)
Jan 20, 2009
34.69
35.07
34.69
35.07
1,240
-0.17(-0.48%)
Jan 16, 2009
35.24
35.24
35.24
35.24
500
-0.59(-1.65%)
Jan 15, 2009
36.05
36.05
35.83
35.83
600
+0.88(+2.52%)
Jan 14, 2009
35.91
35.91
34.95
34.95
1,400
-1.05(-2.92%)
Jan 13, 2009
36.00
36.00
36.00
36.00
600
+0.26(+0.73%)
Jan 12, 2009
33.71
35.74
33.71
35.74
4,100
+2.11(+6.27%)
Jan 09, 2009
33.60
33.63
33.60
33.63
600
-0.50(-1.46%)
Jan 08, 2009
34.21
34.21
33.82
34.13
4,838
+0.10(+0.29%)
Jan 07, 2009
33.61
34.41
33.61
34.03
5,520
+1.08(+3.27%)
Jan 06, 2009
33.37
33.37
32.67
32.95
1,227
-1.26(-3.68%)
Jan 05, 2009
34.22
34.22
34.20
34.21
700
+0.40(+1.20%)
Jan 02, 2009
34.97
34.97
32.30
33.81
0
-0.52(-1.53%)
Jan 01, 2009
34.67
34.70
33.86
34.33
0
+0.00(+0.00%)
Dec 31, 2008
34.67
34.70
33.86
34.33
4,516
-1.22(-3.43%)
Dec 30, 2008
35.55
35.55
35.55
35.55
1,000
+0.25(+0.71%)
Dec 29, 2008
34.01
35.38
34.01
35.30
4,508
-0.82(-2.27%)
Dec 26, 2008
36.12
36.12
36.12
36.12
0
+0.00(+0.00%)
Dec 24, 2008
35.99
36.12
35.99
36.12
1,600
-0.71(-1.93%)
Dec 23, 2008
36.83
36.83
36.83
36.83
0
+0.00(+0.00%)
Dec 22, 2008
36.77
36.83
36.77
36.83
1,000
-0.31(-0.83%)
Dec 19, 2008
37.14
37.14
37.14
37.14
500
+0.74(+2.03%)
Dec 18, 2008
35.95
36.40
35.95
36.40
1,382
-0.11(-0.30%)
Dec 17, 2008
36.15
36.51
36.15
36.51
400
-0.83(-2.22%)
Dec 16, 2008
37.34
37.34
37.34
37.34
267
+0.01(+0.01%)
Dec 15, 2008
37.05
37.34
37.03
37.34
810
-0.07(-0.20%)
Dec 12, 2008
37.41
37.41
37.41
37.41
1,000
-0.58(-1.53%)
Dec 11, 2008
38.45
38.45
37.99
37.99
330
-0.73(-1.90%)
Dec 10, 2008
39.49
39.49
38.68
38.72
1,380
-1.08(-2.70%)
Dec 09, 2008
39.60
39.80
39.54
39.80
3,221
+0.01(+0.03%)
Dec 08, 2008
40.25
40.25
38.10
39.79
1,787
-1.62(-3.91%)
Dec 05, 2008
40.57
41.99
40.57
41.41
20,037
+1.71(+4.31%)
Dec 04, 2008
39.34
39.70
39.34
39.70
300
+1.20(+3.12%)
Dec 03, 2008
38.48
38.59
38.42
38.50
1,630
+0.25(+0.64%)
Dec 02, 2008
37.92
38.25
37.92
38.25
439
+1.05(+2.83%)
Dec 01, 2008
37.69
37.69
37.20
37.20
369
+0.36(+0.98%)
Nov 28, 2008
36.84
36.84
36.84
36.84
100
-0.45(-1.22%)
Nov 26, 2008
37.29
37.29
37.29
37.29
100
+0.00(+0.00%)
Nov 25, 2008
37.35
37.35
37.29
37.29
272
-0.08(-0.20%)
Nov 24, 2008
38.10
38.10
37.37
37.37
300
-0.53(-1.40%)
Nov 21, 2008
37.90
37.90
37.90
37.90
300
+0.00(+0.00%)
Nov 20, 2008
37.15
37.90
37.15
37.90
638
+1.97(+5.48%)
Nov 19, 2008
35.93
35.93
35.93
35.93
2,000
-0.60(-1.64%)
Nov 18, 2008
36.53
36.53
36.53
36.53
1,600
+0.63(+1.75%)
Nov 17, 2008
35.90
35.90
35.90
35.90
100
-0.33(-0.91%)
Nov 14, 2008
36.23
36.23
36.23
36.23
110
-0.03(-0.08%)
Nov 13, 2008
37.15
37.15
36.26
36.26
710
+0.18(+0.50%)
Nov 12, 2008
36.17
36.17
36.08
36.08
1,000
+0.23(+0.64%)
Nov 11, 2008
35.85
35.85
35.85
35.85
0
+0.00(+0.00%)
Nov 10, 2008
35.85
35.85
35.85
35.85
500
-0.44(-1.21%)
Nov 07, 2008
36.29
36.29
36.29
36.29
0
+0.00(+0.00%)
Nov 06, 2008
35.29
36.47
34.76
36.29
1,174
+1.01(+2.86%)
Nov 05, 2008
41.93
35.28
33.96
35.28
1,068
+1.63(+4.84%)
Nov 04, 2008
33.46
33.71
32.59
33.65
4,056
-0.95(-2.75%)
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
.