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 (%)
May 23, 2011
23.35
23.20
23.20
23.20
1,000
+0.01(+0.04%)
May 20, 2011
22.45
23.27
22.45
23.19
342
+0.39(+1.71%)
May 18, 2011
22.56
22.80
22.80
22.80
1,700
-0.88(-3.72%)
May 17, 2011
24.19
24.19
23.68
23.68
1,050
-0.51(-2.11%)
May 16, 2011
24.28
24.28
24.19
24.19
400
-0.29(-1.20%)
May 13, 2011
24.99
24.99
24.11
24.48
5,100
+0.46(+1.90%)
May 12, 2011
24.03
24.03
24.03
24.03
200
-0.10(-0.42%)
May 11, 2011
24.03
24.48
24.03
24.13
1,230
+0.53(+2.25%)
May 09, 2011
24.37
23.60
23.60
23.60
19,000
-1.01(-4.10%)
May 05, 2011
23.62
24.61
24.61
24.61
3,100
+1.05(+4.46%)
May 04, 2011
23.30
24.00
23.20
23.56
13,995
+0.37(+1.60%)
May 03, 2011
23.16
23.46
23.16
23.19
1,280
+0.19(+0.83%)
May 02, 2011
23.00
23.00
23.00
23.00
1,280
-0.08(-0.35%)
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%)
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
.