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 (%)
Oct 27, 2015
33.39
33.39
33.39
33.39
200
+1.01(+3.12%)
Oct 21, 2015
32.38
32.38
32.38
32.38
300
-1.36(-4.03%)
Oct 20, 2015
33.74
33.74
33.74
33.74
260
+1.04(+3.18%)
Sep 30, 2015
33.70
32.70
32.70
32.70
300
-2.33(-6.65%)
Sep 28, 2015
35.03
35.03
35.03
35.03
200
+0.00(+0.00%)
Sep 24, 2015
35.03
35.03
35.03
35.03
200
+0.43(+1.24%)
Sep 03, 2015
34.60
34.60
34.60
34.60
700
+0.37(+1.08%)
Sep 01, 2015
34.23
34.23
34.23
34.23
600
+0.39(+1.15%)
Aug 28, 2015
33.84
33.84
33.84
33.84
300
-0.36(-1.05%)
Aug 25, 2015
35.00
34.20
34.20
34.20
400
-0.50(-1.44%)
Aug 24, 2015
34.82
34.82
34.50
34.70
1,304
+0.58(+1.70%)
Aug 20, 2015
34.12
34.12
34.12
34.12
300
-0.17(-0.50%)
Aug 13, 2015
34.29
34.29
34.29
34.29
300
+1.09(+3.28%)
Aug 12, 2015
32.59
33.20
32.59
33.20
751
-0.30(-0.90%)
Aug 04, 2015
33.50
33.50
33.50
33.50
1
+0.55(+1.67%)
Jul 27, 2015
32.95
32.95
32.95
32.95
3
+1.06(+3.32%)
Jul 24, 2015
31.89
31.89
31.89
31.89
1,000
+0.16(+0.50%)
Jul 21, 2015
31.72
31.73
31.73
31.73
400
+1.73(+5.77%)
Jul 08, 2015
29.79
30.00
29.79
30.00
1
+0.04(+0.13%)
Jul 07, 2015
29.98
29.98
29.96
29.96
700
+3.57(+13.53%)
Jul 06, 2015
24.32
26.39
24.32
26.39
812
-0.16(-0.60%)
Jun 22, 2015
26.55
26.55
26.55
26.55
200
-6.97(-20.79%)
Jun 19, 2015
33.52
33.52
33.52
33.52
152
-5.86(-14.88%)
Jun 18, 2015
39.38
39.38
39.38
39.38
200
+5.87(+17.52%)
Jun 09, 2015
33.51
33.51
33.51
33.51
400
+0.01(+0.03%)
May 21, 2015
33.24
33.50
33.24
33.50
100
-1.50(-4.29%)
May 20, 2015
35.00
35.00
35.00
35.00
586
+2.00(+6.06%)
May 14, 2015
33.00
33.00
33.00
33.00
100
+0.32(+0.98%)
May 12, 2015
39.55
32.68
32.68
32.68
500
-3.35(-9.30%)
May 08, 2015
40.36
36.03
36.03
36.03
300
-0.01(-0.03%)
May 07, 2015
36.04
36.04
36.04
36.04
141
+3.94(+12.27%)
Apr 24, 2015
32.10
32.10
32.10
32.10
200
-0.35(-1.08%)
Apr 23, 2015
32.00
32.45
32.00
32.45
400
+0.35(+1.09%)
Apr 22, 2015
29.58
32.10
29.58
32.10
300
-0.09(-0.28%)
Apr 21, 2015
32.19
32.19
32.19
32.19
204
-1.31(-3.91%)
Feb 26, 2015
33.50
33.50
33.50
33.50
300
+0.00(+0.00%)
Feb 04, 2015
33.50
33.50
33.50
33.50
200
+3.29(+10.89%)
Jan 23, 2015
29.00
30.21
30.21
30.21
4,400
+0.64(+2.16%)
Jan 21, 2015
33.99
29.57
29.57
29.57
3,700
-0.83(-2.73%)
Jan 20, 2015
30.40
30.40
30.40
30.40
100
-1.65(-5.15%)
Jan 15, 2015
32.05
32.05
32.05
32.05
151
-1.05(-3.17%)
Jan 14, 2015
37.31
43.50
33.10
33.10
3,308
+4.10(+14.14%)
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
.