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 (%)
Nov 30, 2011
25.27
25.28
24.78
25.16
3,043
-0.19(-0.75%)
Nov 29, 2011
26.25
26.25
25.31
25.35
3,958
-0.55(-2.12%)
Nov 28, 2011
26.32
26.32
25.25
25.90
19,196
-0.45(-1.71%)
Nov 25, 2011
25.89
26.86
25.89
26.35
5,510
+0.55(+2.13%)
Nov 23, 2011
25.60
26.00
25.50
25.80
12,565
+0.48(+1.90%)
Nov 22, 2011
25.00
25.54
25.00
25.32
8,447
+0.82(+3.35%)
Nov 21, 2011
23.45
24.55
23.45
24.50
400
+0.17(+0.70%)
Nov 17, 2011
24.33
24.33
24.33
24.33
0
+0.43(+1.80%)
Nov 11, 2011
23.90
23.90
23.90
23.90
100
-0.09(-0.38%)
Nov 10, 2011
23.94
23.99
23.94
23.99
1,876
+0.47(+2.00%)
Nov 09, 2011
23.31
23.52
23.31
23.52
1,600
+0.58(+2.53%)
Nov 08, 2011
22.94
22.94
22.94
22.94
200
-0.51(-2.17%)
Nov 02, 2011
23.45
23.45
23.45
23.45
2,000
+0.57(+2.49%)
Nov 01, 2011
23.62
23.68
22.88
22.88
4,500
+0.08(+0.35%)
Oct 31, 2011
22.80
22.80
22.80
22.80
6,200
+0.07(+0.31%)
Oct 28, 2011
22.92
22.92
22.73
22.73
468
-0.59(-2.55%)
Oct 25, 2011
23.00
23.32
23.32
23.32
300
+0.57(+2.53%)
Oct 14, 2011
22.75
22.75
22.75
22.75
200
+0.03(+0.13%)
Oct 13, 2011
22.72
22.80
22.72
22.72
830
-0.13(-0.57%)
Oct 12, 2011
23.07
23.34
22.85
22.85
2,500
+0.10(+0.42%)
Oct 11, 2011
22.75
22.75
22.75
22.75
1,200
-1.25(-5.19%)
Oct 06, 2011
24.00
24.00
24.00
24.00
2,400
-0.50(-2.04%)
Oct 05, 2011
24.50
24.50
24.50
24.50
100
+0.01(+0.04%)
Oct 03, 2011
24.49
24.49
24.49
24.49
0
-0.46(-1.84%)
Sep 30, 2011
23.86
24.98
23.86
24.95
8,091
+0.92(+3.82%)
Sep 29, 2011
24.69
24.70
24.03
24.03
930
-0.05(-0.21%)
Sep 28, 2011
23.82
24.27
23.82
24.08
2,300
+0.69(+2.95%)
Sep 27, 2011
23.28
23.73
23.28
23.39
4,550
+1.22(+5.50%)
Sep 26, 2011
22.17
22.17
22.17
22.17
100
-1.43(-6.06%)
Sep 22, 2011
22.70
23.60
23.60
23.60
900
+0.89(+3.92%)
Sep 20, 2011
22.50
22.71
22.71
22.71
2,900
+0.32(+1.43%)
Sep 16, 2011
22.41
22.39
22.39
22.39
1,000
+0.02(+0.09%)
Sep 15, 2011
22.18
22.37
21.93
22.37
400
+0.32(+1.45%)
Sep 14, 2011
22.05
22.05
22.05
22.05
1,000
+0.24(+1.10%)
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
.