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 (%)
Jun 30, 2014 8.145 8.145 8.110 8.110 688 -0.01(-0.15%)
Jun 27, 2014 8.122 8.122 8.122 8.122 223 +0.00(+0.02%)
Jun 26, 2014 8.131 8.131 8.100 8.120 21,805 +0.01(+0.12%)
Jun 25, 2014 8.060 8.180 8.060 8.110 504 +0.02(+0.25%)
Jun 24, 2014 8.080 8.090 8.062 8.090 604 -0.03(-0.37%)
Jun 23, 2014 8.120 8.120 8.120 8.120 137 -0.02(-0.28%)
Jun 20, 2014 8.100 8.250 8.100 8.143 15,334 -0.10(-1.18%)
Jun 19, 2014 8.250 8.250 8.180 8.240 4,520 +0.23(+2.87%)
Jun 17, 2014 8.020 8.010 8.010 8.010 5,200 +0.01(+0.12%)
Jun 16, 2014 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Jun 13, 2014 8.000 8.020 7.932 8.020 1,234 +0.02(+0.25%)
Jun 12, 2014 7.980 8.000 7.980 8.000 1,320 +0.17(+2.17%)
Jun 11, 2014 7.780 7.830 7.780 7.830 656 -0.06(-0.76%)
Jun 10, 2014 7.900 7.940 7.870 7.890 1,000 +0.06(+0.77%)
Jun 06, 2014 7.840 7.840 7.800 7.830 2,141 +0.15(+1.98%)
Jun 05, 2014 7.910 7.910 7.610 7.678 5,401 -0.08(-1.06%)
Jun 04, 2014 7.760 7.760 7.760 7.760 648 +0.00(+0.00%)
Jun 02, 2014 7.870 7.760 7.760 7.760 200 -0.08(-1.08%)
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%)
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.