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 (%)
Apr 29, 2011
23.54
23.97
22.73
23.08
1,700
+0.13(+0.58%)
Apr 27, 2011
22.95
22.95
22.95
22.95
0
+0.47(+2.08%)
Apr 26, 2011
23.00
23.00
22.33
22.48
615
-0.05(-0.22%)
Apr 21, 2011
22.30
22.53
22.53
22.53
2,400
-0.35(-1.53%)
Apr 20, 2011
22.64
22.88
22.45
22.88
515
+0.07(+0.31%)
Apr 19, 2011
22.75
22.81
22.75
22.81
400
-0.37(-1.60%)
Apr 15, 2011
23.18
23.18
23.18
23.18
0
+0.82(+3.67%)
Apr 11, 2011
22.36
22.36
22.36
22.36
0
+0.07(+0.32%)
Apr 08, 2011
22.51
22.51
22.27
22.29
2,100
-0.10(-0.46%)
Apr 06, 2011
22.39
22.39
22.39
22.39
0
-0.30(-1.32%)
Apr 01, 2011
22.69
22.69
22.69
22.69
0
+1.69(+8.05%)
Mar 31, 2011
21.00
21.00
21.00
21.00
150
-2.58(-10.94%)
Mar 30, 2011
23.50
23.58
23.50
23.58
550
+0.00(+0.00%)
Mar 29, 2011
23.58
23.58
23.58
23.58
200
+0.00(+0.00%)
Mar 28, 2011
23.54
23.58
23.54
23.58
1,150
+1.58(+7.17%)
Mar 18, 2011
23.50
22.00
22.00
22.00
200
-1.62(-6.85%)
Mar 17, 2011
24.04
24.04
23.62
23.62
4,100
-0.96(-3.91%)
Mar 16, 2011
25.48
25.48
24.02
24.58
1,750
-0.24(-0.97%)
Mar 15, 2011
23.84
24.82
23.84
24.82
2,830
+0.98(+4.11%)
Mar 14, 2011
25.47
25.47
23.68
23.84
3,620
+0.15(+0.62%)
Mar 11, 2011
23.75
23.75
23.63
23.69
700
-0.01(-0.02%)
Mar 10, 2011
23.25
24.36
23.15
23.70
8,580
+1.18(+5.23%)
Mar 08, 2011
22.52
22.52
22.52
22.52
0
+0.17(+0.77%)
Mar 07, 2011
22.73
22.73
22.35
22.35
872
+0.05(+0.22%)
Mar 04, 2011
22.15
22.30
22.15
22.30
584
+0.21(+0.97%)
Mar 03, 2011
22.09
22.09
22.09
22.09
125
-0.35(-1.58%)
Mar 02, 2011
22.65
22.65
22.44
22.44
1,326
-0.24(-1.06%)
Mar 01, 2011
20.92
22.71
20.92
22.68
2,525
-0.05(-0.22%)
Feb 25, 2011
22.52
22.73
22.73
22.73
700
-0.79(-3.36%)
Feb 24, 2011
23.34
23.52
23.34
23.52
1,240
+0.31(+1.34%)
Feb 23, 2011
24.48
24.48
23.21
23.21
2,250
-0.23(-0.98%)
Feb 22, 2011
22.15
25.24
22.15
23.44
4,975
+1.14(+5.11%)
Feb 18, 2011
22.29
22.53
22.29
22.30
400
+0.27(+1.23%)
Feb 17, 2011
22.51
22.51
22.03
22.03
700
-0.48(-2.13%)
Feb 16, 2011
22.20
22.54
22.20
22.51
2,130
+0.68(+3.11%)
Feb 11, 2011
23.24
21.83
21.83
21.83
600
+0.46(+2.17%)
Feb 10, 2011
21.37
21.37
21.37
21.37
300
-0.21(-0.99%)
Feb 09, 2011
21.96
21.96
21.58
21.58
2,822
-0.25(-1.15%)
Feb 08, 2011
22.00
22.00
21.73
21.83
699
+0.08(+0.37%)
Feb 07, 2011
21.31
21.75
21.31
21.75
881
-0.21(-0.96%)
Feb 04, 2011
21.96
21.96
21.96
21.96
100
-0.19(-0.86%)
Feb 03, 2011
21.85
22.15
21.85
22.15
7,200
+0.05(+0.23%)
Feb 02, 2011
22.10
22.10
22.10
22.10
100
+0.05(+0.23%)
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
.