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 (%)
Jun 22, 2015
26.55
26.55
26.55
26.55
200
-6.97(-20.79%)
Jun 19, 2015
33.52
33.52
33.52
33.52
152
-5.86(-14.88%)
Jun 18, 2015
39.38
39.38
39.38
39.38
200
+5.87(+17.52%)
Jun 09, 2015
33.51
33.51
33.51
33.51
400
+0.01(+0.03%)
May 21, 2015
33.24
33.50
33.24
33.50
100
-1.50(-4.29%)
May 20, 2015
35.00
35.00
35.00
35.00
586
+2.00(+6.06%)
May 14, 2015
33.00
33.00
33.00
33.00
100
+0.32(+0.98%)
May 12, 2015
39.55
32.68
32.68
32.68
500
-3.35(-9.30%)
May 08, 2015
40.36
36.03
36.03
36.03
300
-0.01(-0.03%)
May 07, 2015
36.04
36.04
36.04
36.04
141
+3.94(+12.27%)
Apr 24, 2015
32.10
32.10
32.10
32.10
200
-0.35(-1.08%)
Apr 23, 2015
32.00
32.45
32.00
32.45
400
+0.35(+1.09%)
Apr 22, 2015
29.58
32.10
29.58
32.10
300
-0.09(-0.28%)
Apr 21, 2015
32.19
32.19
32.19
32.19
204
-1.31(-3.91%)
Feb 26, 2015
33.50
33.50
33.50
33.50
300
+0.00(+0.00%)
Feb 04, 2015
33.50
33.50
33.50
33.50
200
+3.29(+10.89%)
Jan 23, 2015
29.00
30.21
30.21
30.21
4,400
+0.64(+2.16%)
Jan 21, 2015
33.99
29.57
29.57
29.57
3,700
-0.83(-2.73%)
Jan 20, 2015
30.40
30.40
30.40
30.40
100
-1.65(-5.15%)
Jan 15, 2015
32.05
32.05
32.05
32.05
151
-1.05(-3.17%)
Jan 14, 2015
37.31
43.50
33.10
33.10
3,308
+4.10(+14.14%)
Nov 24, 2014
28.76
29.00
29.00
29.00
800
-0.20(-0.68%)
Oct 24, 2014
29.20
29.20
29.20
29.20
600
-0.71(-2.37%)
Oct 20, 2014
29.89
29.91
29.91
29.91
1,100
-0.45(-1.48%)
Oct 13, 2014
30.40
30.36
30.36
30.36
300
-0.79(-2.54%)
Oct 06, 2014
31.15
31.15
31.15
31.15
700
+0.15(+0.48%)
Sep 26, 2014
31.00
31.00
31.00
31.00
50
+0.00(+0.00%)
Sep 25, 2014
31.00
31.00
31.00
31.00
65
+0.00(+0.00%)
Sep 24, 2014
30.85
31.26
30.85
31.00
3,145
+0.00(+0.00%)
Sep 23, 2014
31.00
31.00
31.00
31.00
391
+1.00(+3.33%)
Sep 22, 2014
30.00
30.00
30.00
30.00
50
+0.00(+0.00%)
Sep 19, 2014
30.00
30.00
30.00
30.00
65
+0.00(+0.00%)
Sep 18, 2014
30.00
30.00
30.00
30.00
50
+0.00(+0.00%)
Sep 17, 2014
30.00
30.00
30.00
30.00
100
+0.00(+0.00%)
Sep 15, 2014
30.00
30.00
30.00
30.00
400
+0.05(+0.17%)
Sep 12, 2014
29.95
29.95
29.95
29.95
100
+0.04(+0.12%)
Sep 10, 2014
29.91
29.91
29.91
29.91
1,000
+0.75(+2.59%)
Sep 09, 2014
29.09
30.00
29.08
29.16
6,675
+0.16(+0.55%)
Sep 08, 2014
29.01
29.15
29.00
29.00
6,605
+0.00(+0.00%)
Sep 05, 2014
28.89
29.32
28.79
29.00
7,925
+0.47(+1.65%)
Sep 04, 2014
28.53
28.17
28.17
28.53
305
+0.36(+1.28%)
Sep 03, 2014
28.17
28.17
28.17
28.17
629
+0.11(+0.39%)
Sep 02, 2014
28.06
28.06
28.06
28.06
1
+0.00(+0.00%)
Aug 29, 2014
28.06
28.06
28.06
28.06
200
-0.10(-0.36%)
Aug 27, 2014
28.16
28.16
28.16
28.16
700
-0.34(-1.19%)
Aug 25, 2014
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Aug 22, 2014
28.50
28.50
28.50
28.50
46
+0.00(+0.00%)
Aug 20, 2014
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Aug 15, 2014
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Aug 12, 2014
27.76
28.50
28.50
28.50
1,300
+1.10(+4.01%)
Aug 04, 2014
27.40
27.40
27.40
27.40
200
-0.90(-3.18%)
Aug 01, 2014
28.30
28.30
28.30
28.30
209
+0.74(+2.69%)
Jul 29, 2014
27.56
27.56
27.56
27.56
300
+0.29(+1.06%)
Jul 25, 2014
27.27
27.27
27.27
27.27
0
+0.00(+0.00%)
Jul 24, 2014
27.22
27.27
27.22
27.27
402
-0.53(-1.91%)
Jul 22, 2014
27.29
27.80
27.80
27.80
1,700
-0.51(-1.80%)
Jul 21, 2014
28.76
28.76
28.31
28.31
800
+0.79(+2.87%)
Jul 18, 2014
27.50
27.52
27.50
27.52
700
-0.12(-0.43%)
Jul 17, 2014
27.65
27.86
27.32
27.64
7,400
-0.15(-0.54%)
Jul 16, 2014
27.56
28.07
26.83
27.79
6,008
+0.20(+0.72%)
Jul 15, 2014
27.36
28.93
27.20
27.59
14,301
+0.54(+2.00%)
Jul 14, 2014
27.05
27.15
26.93
27.05
7,372
+0.55(+2.08%)
Jul 09, 2014
26.50
26.50
26.50
26.50
300
+0.33(+1.26%)
Jul 08, 2014
26.17
26.68
26.17
26.17
2,670
-0.13(-0.49%)
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
.