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 (%)
May 30, 2014 7.950 7.950 7.840 7.845 3,396 -0.12(-1.57%)
May 29, 2014 7.950 8.000 7.900 7.970 5,213 -0.03(-0.38%)
May 28, 2014 7.970 8.200 7.970 8.000 1,202 -0.23(-2.79%)
May 27, 2014 8.230 8.230 8.220 8.229 1,202 +0.15(+1.83%)
May 23, 2014 8.070 8.082 8.082 8.082 900 +0.08(+1.03%)
May 21, 2014 8.000 8.000 8.000 8.000 66 +0.03(+0.38%)
May 20, 2014 7.960 7.990 7.960 7.970 2,500 +0.03(+0.38%)
May 19, 2014 8.020 8.020 7.930 7.940 4,800 -0.05(-0.63%)
May 16, 2014 8.000 8.000 7.990 7.990 1,500 +0.04(+0.50%)
May 15, 2014 8.000 8.000 7.950 7.950 3,365 -0.17(-2.09%)
May 14, 2014 8.120 8.210 8.110 8.120 1,957 +0.00(+0.00%)
May 13, 2014 8.110 8.120 8.110 8.120 1,090 +0.22(+2.78%)
May 12, 2014 8.050 8.110 7.900 7.900 4,200 -0.04(-0.50%)
May 09, 2014 7.940 7.940 7.940 7.940 13 +0.00(+0.00%)
May 08, 2014 7.940 7.940 7.940 7.940 122 -0.08(-1.00%)
May 07, 2014 8.000 8.030 7.920 8.020 11,825 -0.04(-0.50%)
May 06, 2014 8.100 8.150 7.954 8.060 16,136 +0.10(+1.26%)
May 05, 2014 7.970 7.984 7.960 7.960 3,300 +0.03(+0.38%)
May 01, 2014 7.930 7.930 7.930 7.930 0 -0.15(-1.86%)
Apr 30, 2014 7.460 8.100 7.410 8.080 4,763 -0.06(-0.74%)
Apr 29, 2014 8.170 8.200 8.110 8.140 9,363 -0.02(-0.25%)
Apr 28, 2014 8.200 8.200 8.160 8.160 9,013 -0.02(-0.24%)
Apr 25, 2014 8.100 8.225 8.030 8.180 36,175 -0.06(-0.73%)
Apr 24, 2014 8.230 8.240 8.220 8.240 886 +0.24(+2.94%)
Apr 23, 2014 8.150 8.170 8.004 8.004 4,850 -0.12(-1.42%)
Apr 22, 2014 8.230 8.250 8.120 8.120 734 -0.10(-1.22%)
Apr 21, 2014 8.110 8.290 8.110 8.220 32,412 -0.11(-1.29%)
Apr 17, 2014 8.210 8.327 8.327 8.327 7,800 -0.00(-0.03%)
Apr 16, 2014 8.350 8.360 8.300 8.330 3,450 +0.03(+0.36%)
Apr 15, 2014 8.290 8.350 8.190 8.300 41,694 +0.05(+0.61%)
Apr 14, 2014 8.250 8.350 8.250 8.250 58,468 +0.15(+1.80%)
Apr 11, 2014 8.190 8.300 8.104 8.104 4,103 -0.10(-1.17%)
Apr 10, 2014 8.160 8.269 8.160 8.200 871 -0.01(-0.12%)
Apr 09, 2014 8.150 8.210 8.150 8.210 2,400 +0.11(+1.36%)
Apr 08, 2014 7.920 8.149 7.252 8.100 33,359 +0.20(+2.53%)
Apr 07, 2014 7.920 8.050 7.860 7.900 62,196 -0.13(-1.62%)
Apr 04, 2014 7.950 8.050 7.950 8.030 47,239 +0.16(+2.03%)
Apr 03, 2014 7.870 7.870 7.870 7.870 64 +0.00(+0.00%)
Apr 02, 2014 8.000 8.020 7.870 7.870 13,780 +0.09(+1.16%)
Apr 01, 2014 7.999 8.000 7.730 7.780 6,509 -0.07(-0.89%)
Mar 31, 2014 7.800 7.912 7.800 7.850 1,990 -0.00(-0.00%)
Mar 28, 2014 7.850 7.850 7.850 7.850 93 +0.00(+0.00%)
Mar 27, 2014 7.820 7.930 7.820 7.850 2,513 +0.14(+1.82%)
Mar 26, 2014 7.650 7.850 7.650 7.710 13,850 +0.07(+0.92%)
Mar 25, 2014 7.810 8.000 7.640 7.640 51,870 -0.16(-2.05%)
Mar 24, 2014 7.800 7.800 7.800 7.800 1,817 +0.15(+2.02%)
Mar 21, 2014 7.645 7.645 7.645 7.645 375 +0.10(+1.26%)
Mar 19, 2014 7.550 7.550 7.550 7.550 0 -0.01(-0.13%)
Mar 18, 2014 7.411 7.860 7.411 7.560 650 +0.17(+2.30%)
Mar 17, 2014 7.700 7.700 7.390 7.390 825 -0.28(-3.65%)
Mar 14, 2014 7.530 7.670 7.530 7.670 1,165 -0.06(-0.83%)
Mar 13, 2014 7.560 7.734 7.500 7.734 3,180 -0.03(-0.34%)
Mar 12, 2014 7.820 7.850 7.450 7.760 5,854 +0.11(+1.44%)
Mar 11, 2014 7.650 7.650 7.650 7.650 323 -0.13(-1.67%)
Mar 10, 2014 7.780 7.780 7.780 7.780 2,140 +0.28(+3.73%)
Mar 07, 2014 7.750 7.750 7.500 7.500 1,110 +0.33(+4.59%)
Mar 06, 2014 7.600 7.600 7.170 7.171 1,582 -0.01(-0.13%)
Mar 05, 2014 7.250 7.250 7.180 7.180 453 -0.04(-0.55%)
Mar 04, 2014 7.170 7.220 7.170 7.220 725 -0.28(-3.73%)
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.