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 31, 2008
35.45
35.45
35.45
35.45
240
+0.52(+1.48%)
Oct 30, 2008
35.04
35.04
34.93
34.93
451
+0.53(+1.55%)
Oct 29, 2008
35.02
35.75
34.04
34.40
1,909
-1.85(-5.10%)
Oct 28, 2008
35.56
36.25
35.56
36.25
515
-0.18(-0.49%)
Oct 27, 2008
37.21
37.64
36.43
36.43
12,917
-0.87(-2.33%)
Oct 24, 2008
38.43
38.43
36.61
37.30
11,005
+3.09(+9.03%)
Oct 23, 2008
36.93
36.93
34.21
34.21
1,475
-2.55(-6.94%)
Oct 22, 2008
36.45
36.80
36.45
36.76
867
+1.26(+3.55%)
Oct 21, 2008
35.23
35.50
35.23
35.50
450
+0.37(+1.05%)
Oct 20, 2008
35.13
35.13
35.13
35.13
150
-0.23(-0.65%)
Oct 17, 2008
36.01
36.07
35.36
35.36
3,885
-0.81(-2.24%)
Oct 16, 2008
36.74
36.74
36.17
36.17
7,390
+0.02(+0.06%)
Oct 15, 2008
35.66
36.15
35.39
36.15
9,296
+1.13(+3.23%)
Oct 14, 2008
33.70
35.16
33.70
35.02
6,720
+0.25(+0.72%)
Oct 13, 2008
34.83
34.83
34.45
34.77
5,100
+0.02(+0.06%)
Oct 10, 2008
34.34
35.46
34.34
34.75
27,389
+0.29(+0.84%)
Oct 09, 2008
34.09
34.46
33.50
34.46
6,272
-0.69(-1.96%)
Oct 08, 2008
34.48
35.15
34.48
35.15
335
+0.67(+1.94%)
Oct 07, 2008
34.35
34.48
34.07
34.48
1,000
-0.43(-1.23%)
Oct 06, 2008
34.27
34.91
34.27
34.91
450
+2.11(+6.43%)
Oct 03, 2008
32.50
32.80
32.32
32.80
2,390
+0.14(+0.43%)
Oct 02, 2008
31.00
32.78
30.58
32.66
13,566
+2.08(+6.80%)
Oct 01, 2008
30.81
30.81
30.58
30.58
360
+0.82(+2.76%)
Sep 30, 2008
29.76
29.76
29.76
29.76
175
-0.57(-1.88%)
Sep 29, 2008
29.56
30.33
29.56
30.33
11,200
+1.51(+5.24%)
Sep 26, 2008
28.82
28.82
28.82
28.82
0
+0.66(+2.34%)
Sep 23, 2008
28.16
28.16
28.16
28.16
0
+0.00(+0.00%)
Sep 22, 2008
28.47
28.47
28.16
28.16
1,457
-1.71(-5.72%)
Sep 19, 2008
28.19
29.87
27.82
29.87
0
-0.29(-0.96%)
Sep 18, 2008
30.16
30.16
30.16
30.16
1,000
+1.96(+6.95%)
Sep 17, 2008
30.27
30.27
28.20
28.20
1,365
-1.17(-3.98%)
Sep 16, 2008
28.71
29.37
28.71
29.37
3,078
+1.21(+4.32%)
Sep 15, 2008
28.12
28.16
28.12
28.16
510
-0.47(-1.66%)
Sep 12, 2008
28.44
28.63
28.20
28.63
700
-0.33(-1.14%)
Sep 11, 2008
29.14
29.14
28.96
28.96
1,400
+0.12(+0.42%)
Sep 10, 2008
28.86
28.86
28.66
28.84
2,600
+0.11(+0.38%)
Sep 09, 2008
28.94
29.04
28.60
28.73
2,150
+0.23(+0.81%)
Sep 08, 2008
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Sep 05, 2008
28.46
28.50
28.24
28.50
0
+0.89(+3.22%)
Sep 04, 2008
27.61
27.61
27.61
27.61
720
+0.00(+0.00%)
Sep 03, 2008
27.55
27.80
27.55
27.61
3,078
+0.04(+0.14%)
Sep 02, 2008
27.67
27.67
27.57
27.57
2,400
+1.40(+5.35%)
Aug 28, 2008
26.17
26.17
26.17
26.17
0
+0.00(+0.00%)
Aug 27, 2008
25.62
26.17
25.62
26.17
4,913
+0.31(+1.20%)
Aug 26, 2008
26.17
26.17
25.86
25.86
3,848
+0.20(+0.78%)
Aug 25, 2008
24.95
25.66
24.95
25.66
1,496
+0.21(+0.83%)
Aug 22, 2008
25.39
25.45
25.39
25.45
4,000
+0.40(+1.60%)
Aug 21, 2008
25.23
25.23
24.72
25.05
8,800
-1.03(-3.95%)
Aug 20, 2008
26.05
26.08
26.05
26.08
300
-0.29(-1.10%)
Aug 19, 2008
26.09
26.37
25.84
26.37
5,515
-0.80(-2.94%)
Aug 18, 2008
27.17
27.17
27.17
27.17
0
+0.00(+0.00%)
Aug 15, 2008
27.17
27.17
27.17
27.17
0
+0.78(+2.96%)
Aug 14, 2008
26.19
26.48
26.16
26.39
28,400
+0.02(+0.08%)
Aug 13, 2008
27.86
27.86
26.36
26.37
6,530
-1.53(-5.48%)
Aug 12, 2008
27.90
27.90
27.90
27.90
100
-0.01(-0.04%)
Aug 11, 2008
28.25
28.25
27.91
27.91
1,900
+0.10(+0.36%)
Aug 08, 2008
27.81
27.81
27.81
27.81
1,079
+0.28(+1.02%)
Aug 07, 2008
27.30
27.55
27.30
27.53
3,100
+0.13(+0.47%)
Aug 06, 2008
27.40
27.40
27.40
27.40
0
+0.00(+0.00%)
Aug 05, 2008
27.92
27.92
27.35
27.40
985
+0.11(+0.40%)
Aug 04, 2008
26.54
27.29
26.54
27.29
1,115
+1.33(+5.12%)
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
.