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 19, 2013
20.73
21.42
21.42
21.42
1,800
-0.42(-1.92%)
Jun 13, 2013
21.84
21.84
21.84
21.84
0
+0.64(+3.04%)
Jun 12, 2013
21.20
21.20
21.20
21.20
440
-0.43(-2.01%)
May 29, 2013
21.63
21.63
21.63
21.63
0
-0.52(-2.35%)
May 20, 2013
22.15
22.15
22.15
22.15
100
+0.22(+1.00%)
May 16, 2013
21.93
21.93
21.93
21.93
0
-1.27(-5.46%)
May 10, 2013
23.20
23.20
23.20
23.20
500
+0.91(+4.06%)
May 01, 2013
21.64
22.29
22.29
22.29
300
+0.74(+3.45%)
Apr 30, 2013
21.55
21.55
21.55
21.55
100
-0.32(-1.48%)
Apr 29, 2013
21.54
21.87
21.54
21.87
325
+1.57(+7.73%)
Apr 26, 2013
23.44
23.44
20.30
20.30
414
-2.19(-9.74%)
Apr 25, 2013
22.49
22.49
22.49
22.49
200
-0.95(-4.05%)
Apr 24, 2013
22.77
23.50
22.77
23.44
461
+0.01(+0.03%)
Apr 23, 2013
23.43
23.43
23.43
23.43
173
-0.36(-1.50%)
Apr 19, 2013
23.79
23.79
23.79
23.79
0
+3.07(+14.81%)
Apr 10, 2013
20.72
20.72
20.72
20.72
100
-2.39(-10.34%)
Apr 09, 2013
23.11
23.11
23.11
23.11
100
+0.00(+0.00%)
Apr 05, 2013
23.13
23.11
23.11
23.11
800
+0.43(+1.90%)
Mar 26, 2013
22.68
22.68
22.68
22.68
200
+0.10(+0.43%)
Mar 18, 2013
22.50
22.58
22.58
22.58
300
+0.77(+3.53%)
Mar 14, 2013
21.81
21.81
21.81
21.81
200
-1.81(-7.66%)
Mar 08, 2013
23.62
23.62
23.62
23.62
0
+0.69(+3.01%)
Mar 05, 2013
22.93
22.93
22.93
22.93
1,200
+0.24(+1.06%)
Feb 28, 2013
22.68
22.69
22.69
22.69
9,100
-1.21(-5.06%)
Feb 26, 2013
23.90
23.90
23.90
23.90
0
+1.82(+8.24%)
Feb 20, 2013
22.08
22.08
22.08
22.08
0
+1.21(+5.80%)
Feb 04, 2013
20.87
20.87
20.87
20.87
700
-0.35(-1.65%)
Feb 01, 2013
21.22
21.22
21.22
21.22
1,000
-0.78(-3.55%)
Jan 22, 2013
21.43
22.00
22.00
22.00
1,200
-0.76(-3.34%)
Jan 17, 2013
22.76
22.76
22.76
22.76
500
+0.32(+1.41%)
Jan 16, 2013
22.44
22.44
22.44
22.44
200
+0.71(+3.29%)
Jan 14, 2013
21.73
21.73
21.73
21.73
0
+0.28(+1.31%)
Jan 10, 2013
21.45
21.45
21.45
21.45
200
-0.11(-0.51%)
Jan 08, 2013
21.56
21.56
21.56
21.56
2,000
-0.11(-0.51%)
Jan 07, 2013
21.67
21.67
21.67
21.67
2,050
-0.11(-0.51%)
Jan 04, 2013
21.72
22.04
21.72
21.78
11,885
+0.07(+0.32%)
Jan 03, 2013
21.58
22.00
21.42
21.71
11,600
-1.41(-6.10%)
Jan 02, 2013
21.19
23.12
20.61
23.12
4,100
+1.78(+8.34%)
Dec 31, 2012
21.27
21.55
21.25
21.34
11,190
+0.27(+1.28%)
Dec 28, 2012
21.07
21.07
21.07
21.07
4,813
-0.11(-0.52%)
Dec 24, 2012
21.18
21.18
21.18
21.18
0
-0.10(-0.47%)
Dec 21, 2012
21.14
21.31
21.10
21.28
2,000
-0.02(-0.09%)
Dec 20, 2012
21.25
21.51
20.96
21.30
12,800
-0.10(-0.47%)
Dec 19, 2012
20.79
21.40
20.71
21.40
9,700
+0.30(+1.42%)
Dec 18, 2012
21.00
21.10
20.51
21.10
6,700
+0.10(+0.48%)
Dec 12, 2012
20.80
21.00
21.00
21.00
4,000
+0.33(+1.60%)
Dec 11, 2012
20.88
20.88
20.56
20.67
2,245
-0.09(-0.43%)
Dec 10, 2012
20.51
20.79
20.51
20.76
2,000
-0.05(-0.24%)
Dec 07, 2012
20.51
20.81
20.51
20.81
600
+0.01(+0.05%)
Dec 06, 2012
20.55
20.80
20.55
20.80
200
-0.05(-0.24%)
Nov 26, 2012
20.95
20.85
20.85
20.85
1,600
-0.11(-0.52%)
Nov 16, 2012
21.14
20.96
20.96
20.96
1,600
-0.03(-0.12%)
Nov 14, 2012
20.95
20.99
20.99
20.99
700
-0.37(-1.75%)
Nov 12, 2012
20.97
21.36
21.36
21.36
300
+0.79(+3.84%)
Nov 09, 2012
20.57
20.57
20.57
20.57
100
+0.10(+0.49%)
Nov 08, 2012
20.47
20.47
20.47
20.47
195
+0.20(+0.99%)
Oct 19, 2012
20.27
20.27
20.27
20.27
400
-0.61(-2.92%)
Oct 18, 2012
20.88
20.88
20.88
20.88
100
+0.30(+1.45%)
Oct 17, 2012
20.88
20.88
20.58
20.58
900
-2.40(-10.44%)
Oct 16, 2012
22.98
22.98
22.98
22.98
143
+2.77(+13.71%)
Oct 10, 2012
20.27
20.21
20.21
20.21
600
-0.23(-1.14%)
Oct 08, 2012
20.44
20.44
20.44
20.44
400
-0.70(-3.29%)
Oct 05, 2012
21.14
21.14
21.14
21.14
300
+0.08(+0.38%)
Oct 03, 2012
21.06
21.06
21.06
21.06
200
+0.64(+3.13%)
Oct 02, 2012
20.37
20.42
20.37
20.42
230
-0.49(-2.33%)
Sep 27, 2012
20.91
20.91
20.91
20.91
0
-0.15(-0.72%)
Sep 26, 2012
20.34
21.13
20.34
21.06
890
+0.49(+2.37%)
Sep 21, 2012
20.72
20.57
20.57
20.57
900
+0.57(+2.85%)
Sep 19, 2012
20.00
20.00
20.00
20.00
300
+0.56(+2.89%)
Sep 17, 2012
19.99
19.44
19.44
19.44
1,900
+0.25(+1.31%)
Sep 13, 2012
19.07
19.19
19.19
19.19
600
-0.36(-1.85%)
Sep 10, 2012
19.55
19.55
19.55
19.55
100
-1.24(-5.96%)
Sep 07, 2012
20.79
20.79
20.79
20.79
100
+1.02(+5.16%)
Aug 31, 2012
19.77
19.77
19.77
19.77
300
+0.20(+1.02%)
Aug 29, 2012
19.26
19.57
19.57
19.57
2,700
-0.68(-3.36%)
Aug 27, 2012
20.25
20.25
20.25
20.25
300
-0.50(-2.41%)
Aug 24, 2012
21.15
21.15
20.75
20.75
943
+0.75(+3.75%)
Aug 23, 2012
20.00
20.00
20.00
20.00
650
+0.20(+1.01%)
Aug 20, 2012
19.48
19.80
19.80
19.80
1,600
+0.05(+0.25%)
Aug 17, 2012
19.75
19.75
19.75
19.75
300
-0.76(-3.71%)
Aug 14, 2012
20.25
20.51
20.51
20.51
1,400
+0.26(+1.28%)
Aug 13, 2012
20.25
20.25
20.25
20.25
300
+0.29(+1.45%)
Aug 09, 2012
19.96
19.96
19.96
19.96
0
+0.19(+0.96%)
Aug 08, 2012
19.77
19.77
19.77
19.77
319
-2.02(-9.27%)
Aug 07, 2012
19.61
21.79
19.60
21.79
4,100
+1.97(+9.96%)
Aug 03, 2012
20.00
19.82
19.82
19.82
1,800
-2.47(-11.10%)
Aug 02, 2012
19.31
22.29
19.31
22.29
1,300
+1.60(+7.73%)
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
.