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 (%)
Jan 31, 2012 10.00 10.06 9.810 9.810 15,795 +0.13(+1.34%)
Jan 30, 2012 9.761 9.800 9.680 9.680 1,800 -0.16(-1.63%)
Jan 27, 2012 9.740 9.930 9.740 9.840 4,875 -0.02(-0.20%)
Jan 26, 2012 9.950 9.998 9.850 9.860 11,254 +0.16(+1.65%)
Jan 25, 2012 9.550 9.700 9.550 9.700 10,398 +0.10(+1.04%)
Jan 23, 2012 9.530 9.600 9.600 9.600 2,200 +0.07(+0.73%)
Jan 20, 2012 9.350 9.530 9.350 9.530 7,941 -0.04(-0.44%)
Jan 19, 2012 9.570 9.760 9.570 9.572 5,070 +0.04(+0.44%)
Jan 18, 2012 9.630 9.630 9.530 9.530 2,206 -0.10(-1.04%)
Jan 17, 2012 9.600 9.730 9.600 9.630 4,145 +0.23(+2.45%)
Jan 13, 2012 9.390 9.470 9.390 9.400 1,300 -0.21(-2.14%)
Jan 12, 2012 9.819 9.819 9.606 9.606 900 -0.29(-2.96%)
Jan 11, 2012 9.880 9.900 9.800 9.899 4,956 +0.01(+0.09%)
Jan 10, 2012 9.850 9.989 9.850 9.890 3,750 +0.20(+2.06%)
Jan 09, 2012 9.690 9.690 9.690 9.690 100 +0.04(+0.41%)
Jan 06, 2012 9.700 9.720 9.590 9.650 6,200 +0.10(+1.05%)
Jan 05, 2012 9.700 9.750 9.550 9.550 3,397 -0.27(-2.75%)
Jan 04, 2012 9.700 9.870 9.700 9.820 8,365 +0.64(+6.97%)
Dec 30, 2011 9.280 9.300 9.180 9.180 11,833 -0.10(-1.08%)
Dec 29, 2011 9.090 9.280 9.090 9.280 1,850 +0.03(+0.32%)
Dec 28, 2011 9.260 9.267 9.250 9.250 3,268 -0.14(-1.49%)
Dec 27, 2011 9.200 9.400 9.200 9.390 8,635 +0.17(+1.84%)
Dec 23, 2011 9.211 9.250 9.190 9.220 6,400 +0.13(+1.43%)
Dec 21, 2011 8.870 9.156 8.854 9.090 9,263 +0.25(+2.83%)
Dec 20, 2011 8.932 8.980 8.840 8.840 3,300 +0.36(+4.25%)
Dec 19, 2011 8.440 8.480 8.440 8.480 300 +0.04(+0.45%)
Dec 16, 2011 8.420 8.500 8.420 8.442 4,835 +0.04(+0.50%)
Dec 15, 2011 8.560 8.600 8.400 8.400 2,400 -0.02(-0.24%)
Dec 14, 2011 8.890 8.950 8.420 8.420 21,180 -0.70(-7.68%)
Dec 13, 2011 9.070 9.270 9.070 9.120 1,800 +0.05(+0.55%)
Dec 12, 2011 9.100 9.100 9.000 9.070 480 -0.19(-2.05%)
Dec 09, 2011 9.160 9.260 9.160 9.260 1,700 -0.04(-0.43%)
Dec 08, 2011 9.270 9.300 9.270 9.300 300 -0.13(-1.38%)
Dec 07, 2011 9.384 9.430 9.350 9.430 3,295 -0.15(-1.57%)
Dec 06, 2011 9.420 9.640 9.420 9.580 7,456 +0.14(+1.48%)
Dec 05, 2011 9.680 9.730 9.400 9.440 10,280 -0.04(-0.42%)
Dec 02, 2011 9.530 9.530 9.480 9.480 4,600 -0.00(-0.04%)
Dec 01, 2011 9.539 9.630 9.400 9.484 4,330 +0.00(+0.04%)
Nov 30, 2011 9.530 9.610 9.450 9.480 19,198 +0.23(+2.49%)
Nov 29, 2011 9.140 9.250 9.090 9.250 2,200 +0.25(+2.78%)
Nov 28, 2011 9.090 9.160 8.980 9.000 13,050 +0.20(+2.27%)
Nov 25, 2011 8.660 9.000 8.660 8.800 4,520 -0.14(-1.57%)
Nov 23, 2011 8.920 9.030 8.920 8.940 1,000 -0.36(-3.87%)
Nov 22, 2011 9.130 9.300 9.130 9.300 1,050 +0.15(+1.64%)
Nov 21, 2011 9.110 9.150 8.880 9.150 17,223 -0.22(-2.35%)
Nov 18, 2011 9.360 9.480 9.315 9.370 1,352 -0.02(-0.21%)
Nov 17, 2011 9.580 9.590 9.310 9.390 8,595 -0.41(-4.21%)
Nov 16, 2011 9.930 9.930 9.802 9.802 4,583 +0.03(+0.33%)
Nov 15, 2011 9.700 9.800 9.620 9.770 5,123 +0.08(+0.83%)
Nov 14, 2011 9.650 9.690 9.610 9.690 800 -0.02(-0.25%)
Nov 11, 2011 9.500 9.740 9.500 9.714 5,905 +0.10(+1.01%)
Nov 10, 2011 9.550 9.679 9.550 9.617 3,800 +0.05(+0.49%)
Nov 09, 2011 9.500 9.800 9.310 9.570 6,850 -0.24(-2.45%)
Nov 08, 2011 9.659 9.820 9.659 9.810 3,560 +0.10(+1.03%)
Nov 07, 2011 9.650 9.760 9.590 9.710 12,628 +0.26(+2.75%)
Nov 04, 2011 9.350 9.470 9.250 9.450 9,300 +0.06(+0.64%)
Nov 03, 2011 9.270 9.418 9.151 9.390 3,523 +0.22(+2.40%)
Nov 02, 2011 9.230 9.306 9.170 9.170 1,200 +0.11(+1.21%)
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.