Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 3:19PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares DB Agriculture Short ETN (ADZ)

At 1:00PM ET: 31.55   0.79 (2.44%)

MORE ON ADZ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 32.34 32.34 32.34 32.34 0 32.34 24-Nov-09 32.07 32.34 31.98 32.34 3,400 32.34 23-Nov-09 31.95 31.95 31.95 31.95 0 31.95 20-Nov-09 31.95 31.95 31.95 31.95 0 31.95 19-Nov-09 31.80 31.95 31.80 31.95 1,800 31.95 18-Nov-09 31.03 31.03 30.81 30.81 200 30.81 17-Nov-09 31.57 31.57 31.57 31.57 0 31.57 16-Nov-09 31.57 31.57 31.57 31.57 0 31.57 13-Nov-09 33.39 33.39 31.57 31.57 300 31.57 12-Nov-09 31.74 31.74 31.74 31.74 100 31.74 11-Nov-09 33.70 33.70 33.70 33.70 0 33.70 10-Nov-09 33.70 33.70 33.70 33.70 100 33.70 9-Nov-09 33.61 33.61 33.61 33.61 0 33.61 6-Nov-09 33.61 33.61 33.61 33.61 100 33.61 5-Nov-09 32.76 32.76 32.66 32.71 600 32.71 4-Nov-09 31.74 31.74 31.74 31.74 0 31.74 3-Nov-09 33.60 33.60 31.73 31.74 8,800 31.74 2-Nov-09 33.62 33.62 33.62 33.62 0 33.62 30-Oct-09 33.62 33.62 33.62 33.62 0 33.62 29-Oct-09 33.62 33.62 33.62 33.62 0 33.62 28-Oct-09 33.62 33.62 33.62 33.62 2,000 33.62 27-Oct-09 32.60 33.28 32.60 32.98 1,200 32.98 26-Oct-09 30.60 32.30 30.60 32.30 300 32.30 23-Oct-09 30.95 30.95 30.95 30.95 500 30.95 22-Oct-09 30.82 30.82 30.82 30.82 0 30.82 21-Oct-09 30.82 30.82 30.82 30.82 2,200 30.82 20-Oct-09 31.47 32.00 31.47 32.00 800 32.00 19-Oct-09 31.45 31.53 31.35 31.35 3,500 31.35 16-Oct-09 31.81 31.81 31.81 31.81 200 31.81 15-Oct-09 31.81 31.81 31.81 31.81 200 31.81 14-Oct-09 31.70 32.15 31.53 32.11 1,200 32.11 13-Oct-09 33.04 33.04 33.04 33.04 0 33.04 12-Oct-09 33.04 33.04 33.04 33.04 0 33.04 9-Oct-09 33.04 33.04 33.04 33.04 200 33.04 8-Oct-09 34.62 34.62 34.62 34.62 900 34.62 7-Oct-09 34.37 34.37 34.37 34.37 0 34.37 6-Oct-09 34.37 34.37 34.37 34.37 500 34.37 5-Oct-09 35.28 35.28 35.28 35.28 0 35.28 2-Oct-09 35.28 35.28 35.28 35.28 300 35.28 1-Oct-09 33.71 33.71 33.71 33.71 0 33.71 30-Sep-09 33.71 33.71 33.71 33.71 0 33.71 29-Sep-09 33.71 33.71 33.71 33.71 200 33.71 28-Sep-09 33.76 33.76 33.72 33.72 300 33.72 25-Sep-09 35.09 35.12 35.09 35.12 300 35.12 24-Sep-09 34.31 34.31 34.31 34.31 0 34.31 23-Sep-09 34.31 34.31 34.31 34.31 0 34.31 22-Sep-09 34.31 34.31 34.31 34.31 0 34.31 21-Sep-09 34.31 34.31 34.31 34.31 0 34.31 18-Sep-09 33.60 34.31 33.60 34.31 1,400 34.31 17-Sep-09 34.00 34.00 34.00 34.00 0 34.00 16-Sep-09 34.00 34.00 34.00 34.00 0 34.00 15-Sep-09 34.00 34.10 34.00 34.00 1,500 34.00 14-Sep-09 34.69 34.69 34.69 34.69 0 34.69 11-Sep-09 33.85 34.69 33.85 34.69 400 34.69 10-Sep-09 34.66 34.66 34.66 34.66 2,000 34.66 9-Sep-09 35.22 35.22 35.00 35.00 5,600 35.00 8-Sep-09 35.23 35.23 35.23 35.23 1,300 35.23 4-Sep-09 34.84 35.35 34.84 35.35 1,200 35.35 3-Sep-09 33.65 33.65 33.65 33.65 0 33.65 2-Sep-09 34.60 34.60 33.55 33.65 700 33.65 1-Sep-09 33.50 33.50 33.50 33.50 100 33.50 31-Aug-09 33.00 33.00 33.00 33.00 200 33.00 28-Aug-09 33.29 33.29 33.29 33.29 0 33.29 27-Aug-09 33.29 33.29 33.29 33.29 0 33.29 26-Aug-09 33.29 33.29 33.29 33.29 0 33.29 25-Aug-09 33.36 33.36 33.29 33.29 200 33.29 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions