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 (%)
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%)
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
.