Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Commodity 2X ETN Powershares (NY: DYY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.230 8.640 8.230 8.548 39,573 +0.20(+2.37%)
Nov 27, 2009 7.910 8.351 7.890 8.351 66,941 -0.15(-1.76%)
Nov 25, 2009 8.200 8.520 8.155 8.500 52,576 +0.40(+4.94%)
Nov 24, 2009 8.320 8.320 8.040 8.100 35,866 -0.24(-2.92%)
Nov 23, 2009 8.580 9.000 8.306 8.344 105,766 +0.03(+0.40%)
Nov 20, 2009 8.220 8.363 8.130 8.310 34,984 -0.10(-1.19%)
Nov 19, 2009 8.510 8.510 8.230 8.410 96,779 -0.21(-2.44%)
Nov 18, 2009 8.720 8.820 8.510 8.620 62,356 -0.03(-0.31%)
Nov 17, 2009 8.520 8.650 8.440 8.647 48,556 +0.17(+1.97%)
Nov 16, 2009 8.180 8.589 8.150 8.480 142,150 +0.47(+5.87%)
Nov 13, 2009 8.050 8.107 7.960 8.010 19,731 -0.04(-0.50%)
Nov 12, 2009 8.200 8.225 8.010 8.050 43,736 -0.26(-3.13%)
Nov 11, 2009 8.340 8.420 8.231 8.310 59,722 +0.06(+0.73%)
Nov 10, 2009 8.300 8.440 8.050 8.250 24,758 +0.03(+0.36%)
Nov 09, 2009 8.050 8.279 8.050 8.220 78,342 +0.35(+4.41%)
Nov 06, 2009 8.000 8.070 7.760 7.873 83,904 -0.27(-3.28%)
Nov 05, 2009 8.270 8.270 8.100 8.140 64,835 -0.08(-0.97%)
Nov 04, 2009 8.270 8.390 8.170 8.220 76,019 +0.03(+0.37%)
Nov 03, 2009 7.750 8.200 7.730 8.190 39,017 +0.27(+3.41%)
Nov 02, 2009 7.610 7.957 7.610 7.920 110,605 +0.31(+4.07%)
Oct 30, 2009 7.930 7.930 7.590 7.610 50,339 -0.41(-5.11%)
Oct 29, 2009 7.770 8.080 7.770 8.020 69,492 +0.41(+5.39%)
Oct 28, 2009 7.810 7.860 7.500 7.610 84,000 -0.31(-3.91%)
Oct 27, 2009 8.000 8.080 7.866 7.920 77,867 -0.11(-1.33%)
Oct 26, 2009 8.410 8.520 7.970 8.027 159,450 -0.23(-2.82%)
Oct 23, 2009 8.361 8.361 8.247 8.260 72,809 -0.12(-1.43%)
Oct 22, 2009 8.280 8.410 8.184 8.380 49,207 +0.10(+1.21%)
Oct 21, 2009 7.960 8.500 7.910 8.280 136,456 +0.32(+4.02%)
Oct 20, 2009 7.930 8.000 7.930 7.960 107,515 -0.10(-1.24%)
Oct 19, 2009 7.890 8.100 7.840 8.060 110,847 +0.24(+3.07%)
Oct 16, 2009 7.740 7.850 7.716 7.820 137,303 +0.06(+0.77%)
Oct 15, 2009 7.670 7.816 7.501 7.760 96,533 +0.12(+1.61%)
Oct 14, 2009 7.650 7.700 7.500 7.637 172,321 +0.11(+1.42%)
Oct 13, 2009 7.450 7.568 7.370 7.530 50,799 +0.14(+1.90%)
Oct 12, 2009 7.420 7.450 7.330 7.390 59,671 +0.26(+3.65%)
Oct 09, 2009 7.170 7.200 6.990 7.130 39,942 +0.02(+0.28%)
Oct 08, 2009 6.840 7.220 6.810 7.110 134,200 +0.35(+5.18%)
Oct 07, 2009 6.900 6.921 6.680 6.760 32,655 -0.08(-1.17%)
Oct 06, 2009 6.750 6.990 6.750 6.840 78,186 +0.24(+3.64%)
Oct 05, 2009 6.480 6.698 6.380 6.600 134,060 +0.10(+1.54%)
Oct 02, 2009 6.450 6.650 6.450 6.500 54,084 -0.21(-3.07%)
Oct 01, 2009 6.780 6.830 6.603 6.706 29,456 -0.05(-0.80%)
Sep 30, 2009 6.430 6.798 6.310 6.760 64,389 +0.43(+6.79%)
Sep 29, 2009 6.350 6.420 6.297 6.330 57,730 -0.03(-0.47%)
Sep 28, 2009 6.220 6.440 6.220 6.360 48,612 +0.12(+1.92%)
Sep 25, 2009 6.330 6.380 6.210 6.240 65,634 -0.10(-1.58%)
Sep 24, 2009 6.540 6.540 6.260 6.340 99,500 -0.24(-3.65%)
Sep 23, 2009 6.880 6.880 6.540 6.580 62,705 -0.26(-3.80%)
Sep 22, 2009 6.840 6.860 6.760 6.840 46,540 +0.24(+3.64%)
Sep 21, 2009 6.660 6.679 6.540 6.600 88,790 -0.32(-4.62%)
Sep 18, 2009 7.220 7.220 6.880 6.920 32,929 -0.08(-1.14%)
Sep 17, 2009 7.080 7.140 6.950 7.000 73,032 +0.07(+1.01%)
Sep 16, 2009 6.930 7.040 6.840 6.930 127,998 +0.03(+0.43%)
Sep 15, 2009 6.560 6.950 6.551 6.900 65,344 +0.33(+5.02%)
Sep 14, 2009 6.480 6.600 6.480 6.570 23,589 -0.05(-0.76%)
Sep 11, 2009 6.790 6.870 6.460 6.620 57,955 -0.18(-2.65%)
Sep 10, 2009 6.670 6.800 6.620 6.800 40,685 +0.09(+1.34%)
Sep 09, 2009 6.670 6.860 6.600 6.710 133,086 -0.01(-0.15%)
Sep 08, 2009 6.720 6.849 6.650 6.720 130,334 +0.30(+4.67%)
Sep 04, 2009 6.500 6.500 6.370 6.420 54,112 -0.09(-1.38%)
Sep 03, 2009 6.550 6.640 6.470 6.510 135,138 +0.01(+0.15%)
Sep 02, 2009 6.480 6.580 6.450 6.500 117,437 -0.04(-0.61%)
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.