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 27, 2012
24.00
24.00
24.00
24.00
0
+0.15(+0.63%)
Mar 26, 2012
23.86
23.86
23.65
23.85
2,900
+0.11(+0.46%)
Mar 23, 2012
23.74
23.74
23.74
23.74
900
+0.12(+0.50%)
Mar 22, 2012
23.84
23.85
23.62
23.62
5,100
-0.21(-0.87%)
Mar 21, 2012
23.83
23.99
23.81
23.83
22,301
+0.02(+0.10%)
Mar 20, 2012
23.81
23.81
23.81
23.81
100
+0.01(+0.03%)
Mar 19, 2012
23.55
23.81
23.55
23.80
900
+0.24(+1.02%)
Mar 16, 2012
23.56
23.56
23.56
23.56
200
-0.88(-3.60%)
Mar 14, 2012
24.30
24.44
24.44
24.44
2,300
+0.25(+1.05%)
Mar 13, 2012
24.19
24.19
24.19
24.19
100
-0.06(-0.26%)
Mar 12, 2012
24.25
24.25
24.25
24.25
100
-0.35(-1.42%)
Mar 09, 2012
24.38
24.60
24.38
24.60
300
+0.06(+0.24%)
Mar 08, 2012
24.54
24.54
24.54
24.54
500
+0.87(+3.69%)
Mar 05, 2012
23.67
23.67
23.67
23.67
100
-0.68(-2.81%)
Mar 02, 2012
24.38
24.40
24.16
24.35
6,102
-0.03(-0.12%)
Mar 01, 2012
24.02
24.38
24.02
24.38
1,200
+0.38(+1.58%)
Feb 29, 2012
24.00
24.00
24.00
24.00
100
-0.03(-0.12%)
Feb 28, 2012
23.94
24.40
23.90
24.03
4,095
-0.42(-1.72%)
Feb 27, 2012
24.35
24.55
24.35
24.45
800
+0.10(+0.41%)
Feb 24, 2012
24.35
24.62
24.35
24.35
4,900
-0.08(-0.33%)
Feb 23, 2012
24.35
24.64
24.13
24.43
5,000
+0.30(+1.24%)
Feb 22, 2012
24.60
24.78
24.13
24.13
3,300
-0.22(-0.90%)
Feb 21, 2012
24.35
24.35
24.35
24.35
390
-0.12(-0.49%)
Feb 17, 2012
24.28
24.47
24.28
24.47
300
-0.18(-0.73%)
Feb 16, 2012
24.65
24.65
24.65
24.65
300
+0.11(+0.45%)
Feb 14, 2012
24.51
24.54
24.54
24.54
300
+0.08(+0.33%)
Feb 13, 2012
25.10
25.10
24.46
24.46
3,100
-0.81(-3.20%)
Feb 10, 2012
24.33
25.27
24.33
25.27
1,518
+1.23(+5.12%)
Feb 09, 2012
22.90
24.19
22.72
24.04
1,625
-0.07(-0.29%)
Feb 08, 2012
24.11
24.11
24.11
24.11
100
+0.26(+1.09%)
Feb 07, 2012
23.85
23.85
23.85
23.85
240
+0.05(+0.21%)
Feb 06, 2012
23.93
23.94
23.75
23.80
1,250
-0.43(-1.77%)
Jan 31, 2012
24.13
24.23
24.23
24.23
2,400
-0.22(-0.90%)
Jan 30, 2012
24.34
24.45
24.31
24.45
1,052
-0.04(-0.16%)
Jan 27, 2012
23.96
24.49
23.95
24.49
2,962
+0.54(+2.25%)
Jan 26, 2012
24.28
24.28
23.83
23.95
1,285
-0.65(-2.64%)
Jan 23, 2012
24.74
24.60
24.60
24.60
3,300
-0.61(-2.42%)
Jan 20, 2012
25.08
25.21
24.99
25.21
650
+0.27(+1.08%)
Jan 19, 2012
24.94
24.94
24.94
24.94
108
+0.00(+0.00%)
Jan 17, 2012
25.05
24.94
24.94
24.94
29,800
+0.22(+0.89%)
Jan 13, 2012
24.63
24.72
24.63
24.72
640
+0.22(+0.90%)
Jan 12, 2012
24.50
24.50
24.50
24.50
297
+0.29(+1.20%)
Jan 11, 2012
24.08
24.21
24.08
24.21
300
-0.02(-0.08%)
Jan 10, 2012
24.07
24.46
23.97
24.23
34,004
+0.24(+1.00%)
Jan 09, 2012
24.17
24.49
23.99
23.99
729
-0.54(-2.22%)
Jan 06, 2012
24.26
24.70
24.22
24.53
6,225
-0.24(-0.95%)
Jan 05, 2012
24.94
24.94
24.28
24.77
1,120
+0.96(+4.05%)
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
.