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, 2012 9.560 9.560 9.250 9.370 24,900 +0.00(+0.02%)
Nov 29, 2012 9.450 9.570 9.250 9.368 5,400 +0.27(+2.95%)
Nov 28, 2012 8.900 9.140 8.880 9.100 19,894 -0.28(-2.98%)
Nov 27, 2012 9.070 9.380 9.070 9.380 616 +0.30(+3.30%)
Nov 26, 2012 9.040 9.190 9.010 9.080 2,275 -0.17(-1.84%)
Nov 23, 2012 8.870 9.250 8.870 9.250 25,730 +0.24(+2.66%)
Nov 21, 2012 8.940 9.160 8.880 9.010 13,150 +0.04(+0.45%)
Nov 20, 2012 8.870 9.050 8.715 8.970 20,042 -0.27(-2.92%)
Nov 19, 2012 9.100 9.240 9.100 9.240 2,440 +0.52(+5.94%)
Nov 16, 2012 8.540 8.980 8.540 8.722 11,080 -0.03(-0.32%)
Nov 15, 2012 8.644 8.870 8.644 8.750 2,530 -0.19(-2.13%)
Nov 14, 2012 8.800 8.940 8.800 8.940 700 +0.20(+2.29%)
Nov 13, 2012 8.770 8.979 8.730 8.740 6,048 -0.16(-1.80%)
Nov 12, 2012 8.760 8.910 8.760 8.900 2,550 +0.14(+1.60%)
Nov 09, 2012 8.790 8.790 8.760 8.760 2,750 -0.15(-1.68%)
Nov 08, 2012 8.850 8.910 8.750 8.910 32,205 +0.06(+0.68%)
Nov 07, 2012 9.100 9.100 8.840 8.850 7,915 -0.25(-2.75%)
Nov 06, 2012 8.830 9.100 8.780 9.100 37,035 +0.27(+3.06%)
Nov 05, 2012 8.620 8.840 8.600 8.830 23,777 +0.18(+2.08%)
Nov 02, 2012 9.090 9.090 8.650 8.650 918 -0.42(-4.63%)
Nov 01, 2012 9.090 9.090 8.900 9.070 1,504 +0.31(+3.59%)
Oct 31, 2012 9.050 9.060 8.756 8.756 2,175 -0.30(-3.35%)
Oct 26, 2012 8.750 9.060 9.060 9.060 11,200 +0.01(+0.11%)
Oct 24, 2012 8.780 9.050 9.050 9.050 3,100 -0.03(-0.33%)
Oct 23, 2012 9.000 9.080 8.760 9.080 3,644 -0.42(-4.42%)
Oct 19, 2012 9.510 9.601 9.460 9.500 5,600 -0.12(-1.25%)
Oct 18, 2012 9.360 9.800 9.360 9.620 7,050 +0.09(+0.94%)
Oct 17, 2012 9.390 9.530 9.390 9.530 14,965 +0.08(+0.85%)
Oct 16, 2012 9.410 9.460 9.410 9.450 2,000 +0.05(+0.53%)
Oct 15, 2012 9.160 9.400 9.060 9.400 9,013 -0.00(-0.01%)
Oct 12, 2012 9.740 9.740 9.401 9.401 1,155 -0.35(-3.58%)
Oct 11, 2012 9.580 9.829 9.570 9.750 13,799 +0.38(+4.05%)
Oct 10, 2012 9.431 9.590 9.370 9.370 2,556 -0.13(-1.33%)
Oct 09, 2012 9.370 9.496 9.370 9.496 1,250 +0.20(+2.11%)
Oct 08, 2012 9.300 9.300 9.300 9.300 750 -0.09(-0.96%)
Oct 05, 2012 9.360 9.410 9.310 9.390 6,800 -0.11(-1.16%)
Oct 04, 2012 9.250 9.500 9.250 9.500 1,950 +0.35(+3.83%)
Oct 03, 2012 9.360 9.770 9.020 9.150 14,370 -0.33(-3.48%)
Oct 02, 2012 9.930 9.930 9.480 9.480 1,728 -0.14(-1.47%)
Oct 01, 2012 9.400 9.752 9.400 9.622 5,666 +0.05(+0.54%)
Sep 28, 2012 9.510 9.938 9.510 9.570 4,641 +0.07(+0.74%)
Sep 27, 2012 9.635 9.640 9.330 9.500 3,752 +0.10(+1.02%)
Sep 26, 2012 9.350 9.404 9.160 9.404 1,125 -0.24(-2.45%)
Sep 25, 2012 9.650 9.710 9.490 9.640 4,444 +0.18(+1.90%)
Sep 24, 2012 10.31 10.31 9.330 9.460 44,960 -0.78(-7.62%)
Sep 21, 2012 9.960 10.74 9.960 10.24 5,205 +0.12(+1.19%)
Sep 20, 2012 9.976 10.18 9.942 10.12 7,430 -0.08(-0.78%)
Sep 19, 2012 10.26 10.34 10.01 10.20 18,550 -0.39(-3.68%)
Sep 18, 2012 10.75 10.88 10.31 10.59 7,908 -0.26(-2.40%)
Sep 17, 2012 10.80 11.00 10.60 10.85 122,915 +0.10(+0.93%)
Sep 14, 2012 10.33 10.75 10.33 10.75 60,445 +0.52(+5.11%)
Sep 13, 2012 9.930 10.38 9.930 10.23 22,529 +0.21(+2.05%)
Sep 12, 2012 10.13 10.13 10.02 10.02 328 -0.05(-0.47%)
Sep 11, 2012 10.14 10.14 10.04 10.07 1,211 +0.01(+0.10%)
Sep 10, 2012 10.11 10.11 9.910 10.06 5,373 -0.06(-0.59%)
Sep 07, 2012 9.840 10.12 9.830 10.12 8,870 +0.33(+3.40%)
Sep 06, 2012 9.631 10.07 9.631 9.788 4,980 -0.09(-0.94%)
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.