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 (%)
Sep 30, 2010
30.00
30.69
29.91
29.95
1,600
+0.77(+2.66%)
Sep 29, 2010
29.94
29.95
29.17
29.17
3,600
+0.60(+2.11%)
Sep 28, 2010
28.57
28.57
28.57
28.57
1,900
+0.00(+0.00%)
Sep 27, 2010
28.16
28.57
28.16
28.57
3,500
+0.22(+0.78%)
Sep 24, 2010
28.39
28.39
28.35
28.35
9,789
-1.09(-3.70%)
Sep 23, 2010
29.44
29.44
29.44
29.44
100
+0.09(+0.31%)
Sep 22, 2010
29.41
29.41
29.35
29.35
1,302
-0.23(-0.78%)
Sep 21, 2010
28.87
29.58
28.87
29.58
9,226
+0.38(+1.29%)
Sep 20, 2010
29.36
29.37
28.91
29.20
6,605
-0.62(-2.07%)
Sep 17, 2010
29.82
29.82
29.82
29.82
500
-0.35(-1.16%)
Sep 15, 2010
30.02
30.18
29.84
30.17
2,550
+0.02(+0.07%)
Sep 14, 2010
30.15
30.15
30.15
30.15
100
-0.18(-0.59%)
Sep 13, 2010
30.49
30.54
30.30
30.33
1,100
-1.12(-3.56%)
Sep 09, 2010
31.45
31.45
31.45
31.45
500
+0.04(+0.13%)
Sep 07, 2010
31.38
31.41
31.41
31.41
200
-0.26(-0.83%)
Sep 03, 2010
32.03
32.03
31.67
31.67
300
-0.62(-1.92%)
Sep 02, 2010
33.27
33.27
32.29
32.29
4,000
-1.71(-5.03%)
Sep 01, 2010
33.90
34.24
33.90
34.00
1,594
+0.92(+2.78%)
Aug 31, 2010
34.93
36.00
32.59
33.08
29,053
+0.69(+2.13%)
Aug 30, 2010
32.50
32.50
32.39
32.39
1,700
-0.53(-1.61%)
Aug 27, 2010
32.92
32.92
32.72
32.92
2,280
-0.44(-1.32%)
Aug 26, 2010
33.41
33.41
33.36
33.36
250
-0.23(-0.68%)
Aug 25, 2010
33.80
33.80
33.09
33.59
6,813
+0.04(+0.12%)
Aug 24, 2010
33.55
33.55
33.55
33.55
300
+0.48(+1.45%)
Aug 23, 2010
33.09
33.10
33.00
33.07
2,570
-0.11(-0.33%)
Aug 20, 2010
33.18
33.18
33.18
33.18
650
+0.23(+0.71%)
Aug 19, 2010
33.13
33.13
32.95
32.95
700
+0.02(+0.05%)
Aug 18, 2010
32.93
32.93
32.93
32.93
300
-0.32(-0.96%)
Aug 17, 2010
33.13
33.42
32.99
33.25
13,502
+0.23(+0.70%)
Aug 16, 2010
32.85
33.02
32.85
33.02
5,600
-0.13(-0.39%)
Aug 12, 2010
33.41
33.15
33.15
33.15
900
-0.53(-1.57%)
Aug 11, 2010
32.95
34.06
32.94
33.68
2,670
+0.18(+0.54%)
Aug 10, 2010
33.50
33.50
33.49
33.50
2,500
+0.01(+0.03%)
Aug 09, 2010
33.25
33.49
33.08
33.49
6,374
-0.20(-0.61%)
Aug 06, 2010
33.70
33.70
33.00
33.70
4,600
+0.90(+2.73%)
Aug 05, 2010
32.30
32.80
32.20
32.80
1,413
-0.84(-2.50%)
Aug 03, 2010
33.39
33.64
33.64
33.64
300
+0.50(+1.51%)
Aug 02, 2010
33.00
33.44
32.95
33.14
1,200
-0.71(-2.10%)
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%)
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
.