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 (%)
Jul 30, 2010
33.85
34.46
33.66
33.85
4,900
-1.04(-2.98%)
Jul 28, 2010
35.64
34.89
34.89
34.89
10,200
-0.87(-2.43%)
Jul 27, 2010
35.76
35.76
35.76
35.76
100
+0.37(+1.05%)
Jul 23, 2010
35.26
35.39
35.39
35.39
300
-0.01(-0.03%)
Jul 22, 2010
34.85
35.40
34.63
35.40
8,500
+0.00(+0.00%)
Jul 21, 2010
35.10
35.41
35.10
35.40
1,900
-0.45(-1.26%)
Jul 20, 2010
34.69
35.85
34.69
35.85
700
+0.44(+1.24%)
Jul 19, 2010
33.50
35.66
33.50
35.41
2,700
+0.06(+0.17%)
Jul 16, 2010
35.35
35.35
34.41
35.35
2,810
+0.55(+1.58%)
Jul 15, 2010
35.69
35.69
34.25
34.80
65,202
-1.06(-2.96%)
Jul 14, 2010
36.20
36.20
35.86
35.86
1,609
-0.35(-0.97%)
Jul 13, 2010
36.09
36.21
36.09
36.21
700
-0.30(-0.82%)
Jul 12, 2010
36.50
36.80
36.50
36.51
500
-1.33(-3.51%)
Jul 09, 2010
37.84
37.84
34.77
37.84
2,790
+1.46(+4.01%)
Jul 08, 2010
36.90
36.90
36.28
36.38
3,450
-0.58(-1.57%)
Jul 07, 2010
38.32
38.32
36.94
36.96
4,240
-1.24(-3.25%)
Jul 06, 2010
37.62
38.20
37.61
38.20
1,344
+0.20(+0.53%)
Jul 02, 2010
38.00
38.01
37.93
38.00
1,000
-0.83(-2.14%)
Jul 01, 2010
38.84
38.93
38.83
38.83
2,300
+0.00(+0.00%)
Jun 30, 2010
38.67
39.10
37.69
38.83
7,900
-1.22(-3.05%)
Jun 29, 2010
39.77
40.09
39.62
40.05
7,512
+1.14(+2.93%)
Jun 25, 2010
38.91
38.91
38.66
38.91
200
+0.26(+0.67%)
Jun 24, 2010
39.33
39.33
38.40
38.65
2,360
+0.01(+0.03%)
Jun 23, 2010
38.14
38.64
38.14
38.64
7,100
+0.19(+0.49%)
Jun 22, 2010
38.28
38.45
38.24
38.45
1,484
+0.25(+0.65%)
Jun 21, 2010
37.80
38.38
37.48
38.20
4,325
+0.21(+0.55%)
Jun 18, 2010
37.99
37.99
37.91
37.99
235
-0.19(-0.50%)
Jun 17, 2010
38.23
38.46
38.16
38.18
4,361
-0.19(-0.50%)
Jun 15, 2010
38.30
38.37
38.37
38.37
1,500
+0.05(+0.13%)
Jun 14, 2010
38.33
38.37
38.23
38.32
2,300
-0.35(-0.91%)
Jun 11, 2010
39.00
39.00
38.67
38.67
4,800
-0.33(-0.85%)
Jun 10, 2010
39.10
39.10
38.97
39.00
530
-0.46(-1.17%)
Jun 09, 2010
39.39
39.46
39.23
39.46
885
+0.16(+0.41%)
Jun 08, 2010
39.56
39.57
39.30
39.30
1,350
-0.51(-1.27%)
Jun 07, 2010
39.81
39.84
39.38
39.81
2,500
+0.52(+1.32%)
Jun 04, 2010
39.29
42.98
38.99
39.29
10,226
+0.30(+0.77%)
Jun 03, 2010
39.11
40.88
38.90
38.99
70,853
+0.08(+0.21%)
Jun 02, 2010
38.91
38.91
38.91
38.91
400
+0.59(+1.54%)
Jun 01, 2010
38.53
38.53
38.32
38.32
640
+0.92(+2.46%)
May 27, 2010
37.40
37.40
37.40
37.40
0
-0.56(-1.48%)
May 25, 2010
37.96
37.96
37.96
37.96
200
+0.17(+0.45%)
May 20, 2010
37.79
37.79
37.79
37.79
100
-0.58(-1.51%)
May 19, 2010
38.37
38.37
38.37
38.37
546
-0.03(-0.08%)
May 17, 2010
38.40
38.40
38.40
38.40
100
+0.45(+1.19%)
May 14, 2010
37.95
37.95
37.95
37.95
100
+0.71(+1.92%)
May 10, 2010
37.24
37.24
37.24
37.24
0
-0.07(-0.20%)
May 07, 2010
37.53
37.53
37.31
37.31
1,133
-2.69(-6.72%)
May 06, 2010
36.92
40.00
36.76
40.00
993
+3.23(+8.78%)
May 05, 2010
36.77
36.77
36.77
36.77
100
-2.82(-7.12%)
May 04, 2010
39.59
39.59
39.59
39.59
275
+3.26(+8.97%)
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
.