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 (%)
Aug 28, 2008
26.17
26.17
26.17
26.17
0
+0.00(+0.00%)
Aug 27, 2008
25.62
26.17
25.62
26.17
4,913
+0.31(+1.20%)
Aug 26, 2008
26.17
26.17
25.86
25.86
3,848
+0.20(+0.78%)
Aug 25, 2008
24.95
25.66
24.95
25.66
1,496
+0.21(+0.83%)
Aug 22, 2008
25.39
25.45
25.39
25.45
4,000
+0.40(+1.60%)
Aug 21, 2008
25.23
25.23
24.72
25.05
8,800
-1.03(-3.95%)
Aug 20, 2008
26.05
26.08
26.05
26.08
300
-0.29(-1.10%)
Aug 19, 2008
26.09
26.37
25.84
26.37
5,515
-0.80(-2.94%)
Aug 18, 2008
27.17
27.17
27.17
27.17
0
+0.00(+0.00%)
Aug 15, 2008
27.17
27.17
27.17
27.17
0
+0.78(+2.96%)
Aug 14, 2008
26.19
26.48
26.16
26.39
28,400
+0.02(+0.08%)
Aug 13, 2008
27.86
27.86
26.36
26.37
6,530
-1.53(-5.48%)
Aug 12, 2008
27.90
27.90
27.90
27.90
100
-0.01(-0.04%)
Aug 11, 2008
28.25
28.25
27.91
27.91
1,900
+0.10(+0.36%)
Aug 08, 2008
27.81
27.81
27.81
27.81
1,079
+0.28(+1.02%)
Aug 07, 2008
27.30
27.55
27.30
27.53
3,100
+0.13(+0.47%)
Aug 06, 2008
27.40
27.40
27.40
27.40
0
+0.00(+0.00%)
Aug 05, 2008
27.92
27.92
27.35
27.40
985
+0.11(+0.40%)
Aug 04, 2008
26.54
27.29
26.54
27.29
1,115
+1.33(+5.12%)
Aug 01, 2008
25.96
25.96
25.96
25.96
0
+0.00(+0.00%)
Jul 31, 2008
25.83
25.96
25.83
25.96
3,000
+0.06(+0.23%)
Jul 30, 2008
25.90
25.90
25.90
25.90
100
-0.10(-0.38%)
Jul 29, 2008
26.00
26.00
26.00
26.00
0
+0.00(+0.00%)
Jul 28, 2008
25.80
26.00
25.80
26.00
5,698
-0.39(-1.48%)
Jul 25, 2008
26.39
26.39
26.37
26.39
3,900
-0.16(-0.60%)
Jul 24, 2008
26.55
26.55
26.55
26.55
0
+0.00(+0.00%)
Jul 23, 2008
26.56
26.56
26.52
26.55
1,900
+0.55(+2.12%)
Jul 22, 2008
26.00
26.00
26.00
26.00
600
+0.00(+0.00%)
Jul 21, 2008
25.92
26.00
25.78
26.00
960
+0.99(+3.96%)
Jul 18, 2008
25.01
25.01
25.01
25.01
100
+0.61(+2.50%)
Jul 17, 2008
24.40
24.40
24.40
24.40
0
+0.00(+0.00%)
Jul 16, 2008
24.40
24.40
24.40
24.40
100
-0.03(-0.12%)
Jul 15, 2008
24.02
24.43
23.99
24.43
10,100
+0.45(+1.88%)
Jul 14, 2008
24.01
24.01
23.78
23.98
3,600
+0.24(+1.01%)
Jul 11, 2008
23.74
23.74
23.74
23.74
0
+0.00(+0.00%)
Jul 10, 2008
23.74
23.74
23.74
23.74
100
-0.11(-0.46%)
Jul 09, 2008
24.08
24.08
23.85
23.85
800
-0.08(-0.33%)
Jul 08, 2008
24.19
24.20
23.90
23.93
7,100
+0.39(+1.66%)
Jul 07, 2008
23.41
23.54
23.41
23.54
2,200
+0.22(+0.94%)
Jul 04, 2008
23.32
23.32
23.32
23.32
0
+0.00(+0.00%)
Jul 03, 2008
23.32
23.32
23.32
23.32
0
+0.00(+0.00%)
Jul 02, 2008
23.32
23.32
23.32
23.32
200
+0.07(+0.30%)
Jul 01, 2008
23.14
23.25
23.14
23.25
6,500
-0.01(-0.04%)
Jun 30, 2008
23.53
23.53
23.26
23.26
3,000
+0.85(+3.79%)
Jun 27, 2008
22.41
22.41
22.41
22.41
0
+0.00(+0.00%)
Jun 26, 2008
22.53
22.54
22.41
22.41
12,200
-1.29(-5.44%)
Jun 25, 2008
23.70
23.70
23.70
23.70
0
+0.00(+0.00%)
Jun 24, 2008
23.70
23.70
23.70
23.70
0
+0.00(+0.00%)
Jun 23, 2008
23.65
23.70
23.65
23.70
200
+0.21(+0.89%)
Jun 20, 2008
23.38
23.49
23.38
23.49
700
-0.10(-0.42%)
Jun 19, 2008
23.59
23.59
23.59
23.59
0
+0.00(+0.00%)
Jun 18, 2008
23.59
23.59
23.59
23.59
0
+0.00(+0.00%)
Jun 17, 2008
23.59
23.59
23.59
23.59
0
+0.00(+0.00%)
Jun 16, 2008
23.00
23.62
23.00
23.59
12,700
-0.89(-3.64%)
Jun 13, 2008
24.48
24.48
24.48
24.48
0
+0.00(+0.00%)
Jun 12, 2008
24.48
24.48
24.48
24.48
100
+0.52(+2.17%)
Jun 11, 2008
25.20
25.20
23.95
23.96
1,385
-1.50(-5.89%)
Jun 10, 2008
25.46
25.46
25.46
25.46
0
+0.00(+0.00%)
Jun 09, 2008
25.46
25.46
25.46
25.46
0
+0.00(+0.00%)
Jun 06, 2008
25.88
25.88
25.46
25.46
300
-1.17(-4.39%)
Jun 05, 2008
26.63
26.63
26.63
26.63
0
+0.00(+0.00%)
Jun 04, 2008
26.63
26.63
26.63
26.63
0
+0.00(+0.00%)
Jun 03, 2008
26.63
26.63
26.63
26.63
5,000
+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
.