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%)
Sep 09, 2011
21.81
21.81
21.81
21.81
0
+0.82(+3.91%)
Aug 30, 2011
20.99
20.99
20.99
20.99
0
-0.10(-0.47%)
Aug 26, 2011
21.09
21.09
21.09
21.09
500
-0.36(-1.68%)
Aug 25, 2011
19.90
21.69
19.90
21.45
2,459
-0.24(-1.11%)
Aug 24, 2011
20.88
21.69
20.88
21.69
400
-0.11(-0.50%)
Aug 22, 2011
21.57
21.80
21.80
21.80
500
-0.67(-2.98%)
Aug 18, 2011
22.47
22.47
22.47
22.47
200
+0.59(+2.70%)
Aug 17, 2011
21.97
21.97
21.88
21.88
2,500
-0.37(-1.66%)
Aug 16, 2011
22.50
22.50
22.25
22.25
24,600
-0.22(-0.98%)
Aug 15, 2011
22.66
22.66
22.47
22.47
14,500
-0.17(-0.75%)
Aug 11, 2011
22.64
22.64
22.64
22.64
700
-0.64(-2.74%)
Aug 10, 2011
23.28
23.33
23.28
23.28
300
+0.06(+0.25%)
Aug 09, 2011
23.31
23.56
23.05
23.22
1,535
-0.48(-2.03%)
Aug 08, 2011
23.31
23.70
23.23
23.70
4,825
+0.76(+3.31%)
Aug 05, 2011
23.00
23.00
22.94
22.94
200
+0.13(+0.57%)
Aug 04, 2011
22.81
22.81
22.81
22.81
100
+0.43(+1.92%)
Aug 03, 2011
22.50
22.50
22.38
22.38
360
-0.16(-0.71%)
Jul 29, 2011
22.78
22.54
22.54
22.54
400
+0.44(+1.99%)
Jul 27, 2011
22.10
22.10
22.10
22.10
300
+0.05(+0.23%)
Jul 26, 2011
22.05
22.05
22.05
22.05
100
-0.60(-2.65%)
Jul 25, 2011
22.50
22.66
22.50
22.65
57,619
+0.43(+1.94%)
Jul 22, 2011
22.22
22.22
22.22
22.22
266
-0.18(-0.80%)
Jul 21, 2011
22.33
22.40
22.33
22.40
680
+0.07(+0.31%)
Jul 20, 2011
22.33
22.33
22.33
22.33
150
+0.09(+0.40%)
Jul 19, 2011
22.41
22.43
22.18
22.24
86,676
-0.82(-3.56%)
Jul 12, 2011
23.15
23.06
23.06
23.06
1,300
-0.48(-2.04%)
Jul 11, 2011
23.54
23.54
23.54
23.54
100
-0.13(-0.55%)
Jul 08, 2011
23.94
23.97
23.45
23.67
2,050
-0.07(-0.30%)
Jul 07, 2011
23.74
23.74
23.74
23.74
100
-0.49(-2.02%)
Jul 06, 2011
24.13
24.29
24.13
24.23
3,966
+0.08(+0.33%)
Jul 05, 2011
24.20
24.20
24.10
24.15
5,000
-0.61(-2.46%)
Jul 01, 2011
26.00
26.01
24.68
24.76
9,110
-0.24(-0.96%)
Jun 30, 2011
24.25
25.00
23.88
25.00
11,600
+1.34(+5.66%)
Jun 29, 2011
23.64
23.66
23.64
23.66
200
+0.02(+0.08%)
Jun 28, 2011
24.47
24.47
23.64
23.64
2,149
-0.81(-3.31%)
Jun 27, 2011
24.45
24.62
24.43
24.45
2,800
+0.69(+2.90%)
Jun 23, 2011
24.32
23.76
23.76
23.76
2,400
-0.07(-0.29%)
Jun 22, 2011
23.33
23.83
23.33
23.83
9,200
+0.64(+2.76%)
Jun 21, 2011
23.18
23.19
23.18
23.19
2,000
-0.29(-1.24%)
Jun 20, 2011
23.57
23.57
23.48
23.48
280
+0.00(+0.00%)
Jun 17, 2011
23.33
23.48
23.33
23.48
900
+0.18(+0.77%)
Jun 16, 2011
23.39
23.42
23.30
23.30
3,200
+0.10(+0.43%)
Jun 14, 2011
23.20
23.20
23.20
23.20
0
+0.52(+2.29%)
Jun 10, 2011
22.61
22.68
22.68
22.68
5,400
+0.43(+1.93%)
Jun 09, 2011
22.31
22.43
22.02
22.25
1,200
-0.97(-4.18%)
Jun 06, 2011
22.97
23.22
23.22
23.22
500
+0.66(+2.93%)
Jun 03, 2011
22.54
22.56
22.53
22.56
500
-0.64(-2.76%)
May 23, 2011
23.35
23.20
23.20
23.20
1,000
+0.01(+0.04%)
May 20, 2011
22.45
23.27
22.45
23.19
342
+0.39(+1.71%)
May 18, 2011
22.56
22.80
22.80
22.80
1,700
-0.88(-3.72%)
May 17, 2011
24.19
24.19
23.68
23.68
1,050
-0.51(-2.11%)
May 16, 2011
24.28
24.28
24.19
24.19
400
-0.29(-1.20%)
May 13, 2011
24.99
24.99
24.11
24.48
5,100
+0.46(+1.90%)
May 12, 2011
24.03
24.03
24.03
24.03
200
-0.10(-0.42%)
May 11, 2011
24.03
24.48
24.03
24.13
1,230
+0.53(+2.25%)
May 09, 2011
24.37
23.60
23.60
23.60
19,000
-1.01(-4.10%)
May 05, 2011
23.62
24.61
24.61
24.61
3,100
+1.05(+4.46%)
May 04, 2011
23.30
24.00
23.20
23.56
13,995
+0.37(+1.60%)
May 03, 2011
23.16
23.46
23.16
23.19
1,280
+0.19(+0.83%)
May 02, 2011
23.00
23.00
23.00
23.00
1,280
-0.08(-0.35%)
Apr 29, 2011
23.54
23.97
22.73
23.08
1,700
+0.13(+0.58%)
Apr 27, 2011
22.95
22.95
22.95
22.95
0
+0.47(+2.08%)
Apr 26, 2011
23.00
23.00
22.33
22.48
615
-0.05(-0.22%)
Apr 21, 2011
22.30
22.53
22.53
22.53
2,400
-0.35(-1.53%)
Apr 20, 2011
22.64
22.88
22.45
22.88
515
+0.07(+0.31%)
Apr 19, 2011
22.75
22.81
22.75
22.81
400
-0.37(-1.60%)
Apr 15, 2011
23.18
23.18
23.18
23.18
0
+0.82(+3.67%)
Apr 11, 2011
22.36
22.36
22.36
22.36
0
+0.07(+0.32%)
Apr 08, 2011
22.51
22.51
22.27
22.29
2,100
-0.10(-0.46%)
Apr 06, 2011
22.39
22.39
22.39
22.39
0
-0.30(-1.32%)
Apr 01, 2011
22.69
22.69
22.69
22.69
0
+1.69(+8.05%)
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%)
Jan 04, 2011
23.94
23.94
23.94
23.94
100
+0.01(+0.04%)
Dec 31, 2010
24.55
23.93
23.93
23.93
2,200
-0.54(-2.20%)
Dec 30, 2010
24.28
24.47
24.28
24.47
4,455
+0.91(+3.86%)
Dec 29, 2010
23.56
23.56
23.56
23.56
100
-0.01(-0.02%)
Dec 28, 2010
23.58
23.61
23.57
23.57
2,675
-0.36(-1.49%)
Dec 23, 2010
23.98
23.92
23.92
23.92
2,100
-0.21(-0.86%)
Dec 22, 2010
24.29
24.32
24.13
24.13
1,590
-0.20(-0.82%)
Dec 21, 2010
24.50
24.50
24.28
24.33
500
-0.15(-0.61%)
Dec 20, 2010
26.50
26.50
24.48
24.48
900
-2.02(-7.62%)
Dec 15, 2010
26.50
26.50
26.50
26.50
100
+1.38(+5.49%)
Dec 14, 2010
25.02
25.12
25.02
25.12
200
-0.13(-0.51%)
Dec 13, 2010
25.95
25.95
25.25
25.25
700
-0.51(-1.98%)
Dec 10, 2010
25.76
25.76
25.76
25.76
200
+0.28(+1.10%)
Dec 08, 2010
25.75
25.48
25.48
25.48
1,600
-0.40(-1.55%)
Dec 07, 2010
25.51
25.88
25.51
25.88
300
+0.35(+1.37%)
Dec 06, 2010
25.60
25.79
25.52
25.53
3,290
+0.03(+0.13%)
Dec 03, 2010
25.50
25.50
25.50
25.50
100
-0.24(-0.93%)
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
.