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 (%)
Oct 31, 2013 7.550 7.550 7.550 7.550 2,155 -0.10(-1.31%)
Oct 30, 2013 7.550 7.650 7.550 7.650 915 -0.06(-0.78%)
Oct 29, 2013 7.740 7.740 7.710 7.710 968 +0.10(+1.31%)
Oct 25, 2013 7.560 7.610 7.610 7.610 2,900 -0.06(-0.78%)
Oct 24, 2013 7.670 7.670 7.670 7.670 300 +0.13(+1.72%)
Oct 23, 2013 7.490 7.540 7.490 7.540 1,100 -0.22(-2.84%)
Oct 22, 2013 7.730 7.990 7.730 7.760 100,671 -0.09(-1.15%)
Oct 18, 2013 7.720 7.850 7.850 7.850 15,200 +0.13(+1.68%)
Oct 17, 2013 7.720 7.740 7.710 7.720 8,600 -0.15(-1.91%)
Oct 16, 2013 7.580 7.900 7.580 7.870 4,600 +0.12(+1.55%)
Oct 15, 2013 7.720 7.820 7.720 7.750 8,500 -0.04(-0.51%)
Oct 14, 2013 7.840 7.880 7.700 7.790 45,000 +0.24(+3.22%)
Oct 11, 2013 7.547 7.547 7.547 7.547 500 -0.21(-2.75%)
Oct 08, 2013 7.770 7.760 7.760 7.760 1,000 +0.01(+0.13%)
Oct 07, 2013 7.700 7.750 7.450 7.750 3,500 +0.15(+1.97%)
Oct 04, 2013 7.620 7.650 7.419 7.600 2,793 -0.06(-0.78%)
Oct 03, 2013 7.660 7.660 7.660 7.660 175 +0.06(+0.79%)
Oct 02, 2013 7.500 7.660 7.500 7.600 1,235 +0.13(+1.74%)
Oct 01, 2013 7.580 7.580 7.470 7.470 2,900 -0.22(-2.86%)
Sep 27, 2013 7.580 7.700 7.542 7.690 3,400 +0.09(+1.18%)
Sep 26, 2013 7.600 7.600 7.600 7.600 1,500 +0.01(+0.13%)
Sep 25, 2013 7.560 7.590 7.560 7.590 1,500 +0.07(+0.93%)
Sep 24, 2013 7.520 7.520 7.520 7.520 900 -0.38(-4.75%)
Sep 23, 2013 7.895 7.895 7.895 7.895 1,250 +0.10(+1.31%)
Sep 20, 2013 7.580 7.820 7.580 7.793 1,812 +0.10(+1.34%)
Sep 19, 2013 7.690 7.690 7.690 7.690 200 -0.04(-0.57%)
Sep 18, 2013 7.660 7.810 7.660 7.734 2,003 +0.14(+1.89%)
Sep 17, 2013 7.510 7.590 7.481 7.590 1,127 +0.03(+0.40%)
Sep 16, 2013 7.680 7.810 7.560 7.560 7,377 -0.17(-2.20%)
Sep 13, 2013 7.780 7.780 7.710 7.730 1,500 -0.13(-1.65%)
Sep 12, 2013 7.600 7.860 7.500 7.860 17,704 +0.23(+3.01%)
Sep 11, 2013 7.550 7.830 7.550 7.630 30,200 -0.05(-0.65%)
Sep 10, 2013 7.435 7.820 7.435 7.680 104,104 +0.30(+4.06%)
Sep 09, 2013 7.380 7.380 7.380 7.380 298 -0.19(-2.51%)
Sep 04, 2013 7.900 7.570 7.570 7.570 5,900 -0.33(-4.19%)
Sep 03, 2013 7.900 7.901 7.900 7.901 600 +0.01(+0.14%)
Aug 30, 2013 7.862 7.890 7.862 7.890 1,000 +0.05(+0.64%)
Aug 28, 2013 7.850 7.840 7.840 7.840 1,700 +0.24(+3.16%)
Aug 27, 2013 7.800 7.800 7.600 7.600 1,300 -0.15(-1.94%)
Aug 26, 2013 7.700 7.800 7.440 7.750 13,478 +0.12(+1.57%)
Aug 23, 2013 7.670 7.680 7.570 7.630 1,642 -0.05(-0.68%)
Aug 22, 2013 7.682 7.682 7.682 7.682 1,000 +0.01(+0.11%)
Aug 21, 2013 7.661 7.674 7.661 7.674 400 -0.06(-0.74%)
Aug 19, 2013 7.730 7.731 7.731 7.731 300 +0.03(+0.40%)
Aug 16, 2013 7.700 7.700 7.700 7.700 1,000 +0.06(+0.79%)
Aug 15, 2013 7.400 7.670 7.344 7.640 9,721 +0.30(+4.09%)
Aug 14, 2013 7.340 7.383 7.340 7.340 4,800 -0.14(-1.87%)
Aug 13, 2013 7.480 7.480 7.480 7.480 489 -0.03(-0.40%)
Aug 12, 2013 7.510 7.550 7.500 7.510 2,767 +0.01(+0.13%)
Aug 09, 2013 7.560 7.570 7.370 7.500 4,050 +0.07(+0.94%)
Aug 08, 2013 7.500 7.500 7.430 7.430 963 +0.09(+1.23%)
Aug 07, 2013 7.450 7.500 7.340 7.340 3,250 -0.08(-1.08%)
Aug 06, 2013 7.490 7.490 7.420 7.420 500 -0.04(-0.54%)
Aug 02, 2013 7.540 7.460 7.460 7.460 1,600 -0.04(-0.53%)
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.