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 (%)
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%)
Feb 01, 2011
22.20
22.20
22.00
22.05
4,915
-0.35(-1.56%)
Jan 31, 2011
22.45
22.45
22.40
22.40
200
+0.18(+0.81%)
Jan 27, 2011
22.22
22.22
22.22
22.22
300
-0.67(-2.93%)
Jan 25, 2011
22.77
22.89
22.89
22.89
1,200
+0.28(+1.24%)
Jan 24, 2011
22.65
22.65
22.40
22.61
600
-0.06(-0.27%)
Jan 21, 2011
22.67
22.67
22.67
22.67
100
-0.25(-1.09%)
Jan 20, 2011
22.92
22.92
22.92
22.92
211
+0.13(+0.57%)
Jan 19, 2011
22.63
22.80
22.62
22.79
1,000
-0.56(-2.40%)
Jan 14, 2011
23.39
23.35
23.35
23.35
600
+0.25(+1.08%)
Jan 13, 2011
23.27
23.27
23.10
23.10
1,291
-0.30(-1.28%)
Jan 12, 2011
21.73
23.53
21.73
23.40
800
-0.18(-0.76%)
Jan 11, 2011
24.01
24.01
23.55
23.58
1,300
-0.56(-2.32%)
Jan 10, 2011
23.78
24.14
23.66
24.14
26,091
+0.24(+1.00%)
Jan 07, 2011
23.96
23.96
23.81
23.90
34,881
+0.11(+0.46%)
Jan 06, 2011
23.79
23.79
23.79
23.79
207
-0.15(-0.63%)
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
.