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 (%)
Feb 27, 2009 5.230 5.230 4.980 5.100 0 -0.19(-3.64%)
Feb 26, 2009 5.200 5.400 5.190 5.293 77,775 +0.19(+3.78%)
Feb 25, 2009 4.890 5.156 4.860 5.100 50,879 +0.16(+3.24%)
Feb 24, 2009 4.820 4.940 4.710 4.940 44,589 +0.19(+4.00%)
Feb 23, 2009 5.000 5.060 4.670 4.750 56,070 -0.17(-3.46%)
Feb 20, 2009 4.780 4.950 4.620 4.920 62,472 +0.02(+0.41%)
Feb 19, 2009 4.710 4.960 4.700 4.900 46,794 +0.30(+6.52%)
Feb 18, 2009 4.950 4.950 4.560 4.600 54,507 -0.23(-4.76%)
Feb 17, 2009 5.170 5.170 4.820 4.830 121,809 -0.59(-10.89%)
Feb 13, 2009 5.560 5.560 5.367 5.420 62,128 -0.12(-2.17%)
Feb 12, 2009 5.550 5.647 5.420 5.540 33,030 -0.04(-0.72%)
Feb 11, 2009 5.640 5.700 5.520 5.580 58,289 +0.06(+1.09%)
Feb 10, 2009 6.000 6.090 5.520 5.520 60,643 -0.37(-6.28%)
Feb 09, 2009 6.050 6.080 5.800 5.890 75,790 +0.04(+0.68%)
Feb 06, 2009 5.740 5.960 5.650 5.850 91,282 +0.04(+0.71%)
Feb 05, 2009 5.670 5.810 5.470 5.809 36,857 +0.28(+5.04%)
Feb 04, 2009 5.660 5.660 5.460 5.530 27,937 +0.04(+0.70%)
Feb 03, 2009 5.600 5.610 5.400 5.492 56,866 -0.13(-2.40%)
Feb 02, 2009 5.820 5.820 5.540 5.626 33,243 -0.22(-3.82%)
Jan 30, 2009 6.190 6.190 5.830 5.850 0 -0.08(-1.35%)
Jan 29, 2009 5.790 5.930 5.720 5.930 32,792 -0.02(-0.34%)
Jan 28, 2009 5.730 6.140 5.710 5.950 79,019 +0.20(+3.48%)
Jan 27, 2009 5.950 5.950 5.653 5.750 82,462 -0.31(-5.12%)
Jan 26, 2009 6.130 6.400 6.030 6.060 60,452 +0.02(+0.34%)
Jan 23, 2009 5.390 6.190 5.350 6.040 49,376 +0.51(+9.21%)
Jan 22, 2009 5.600 5.650 5.300 5.530 31,037 -0.21(-3.66%)
Jan 21, 2009 5.600 5.740 5.300 5.740 57,891 +0.14(+2.50%)
Jan 20, 2009 5.760 5.950 5.500 5.600 62,572 -0.53(-8.65%)
Jan 16, 2009 6.200 6.260 6.000 6.130 44,157 +0.20(+3.37%)
Jan 15, 2009 5.840 6.010 5.670 5.930 67,403 +0.03(+0.51%)
Jan 14, 2009 6.050 6.050 5.610 5.900 94,597 -0.12(-1.99%)
Jan 13, 2009 5.910 6.180 5.860 6.020 95,789 +0.02(+0.33%)
Jan 12, 2009 6.290 6.300 5.880 6.000 91,511 -0.55(-8.40%)
Jan 09, 2009 6.560 6.620 6.200 6.550 78,782 -0.14(-2.03%)
Jan 08, 2009 6.430 6.748 6.350 6.686 97,198 +0.02(+0.23%)
Jan 07, 2009 7.200 7.200 6.560 6.670 157,422 -0.58(-8.00%)
Jan 06, 2009 7.210 7.430 7.040 7.250 222,552 +0.26(+3.72%)
Jan 05, 2009 6.770 7.006 6.450 6.990 246,152 +0.28(+4.17%)
Jan 02, 2009 6.950 6.950 6.278 6.710 0 +0.63(+10.36%)
Jan 01, 2009 5.820 6.530 5.560 6.080 0 +0.00(+0.00%)
Dec 31, 2008 5.820 6.530 5.560 6.080 106,765 +0.32(+5.56%)
Dec 30, 2008 6.050 6.070 5.570 5.760 33,410 -0.09(-1.54%)
Dec 29, 2008 5.940 6.020 5.550 5.850 83,566 +0.31(+5.59%)
Dec 26, 2008 5.330 5.720 5.250 5.540 32,830 +0.11(+2.03%)
Dec 24, 2008 5.520 5.610 5.240 5.430 32,595 -0.21(-3.69%)
Dec 23, 2008 5.840 5.840 5.350 5.638 49,202 -0.07(-1.26%)
Dec 22, 2008 6.000 6.000 5.600 5.710 33,278 -0.19(-3.22%)
Dec 19, 2008 5.910 6.000 5.750 5.900 54,570 +0.05(+0.85%)
Dec 18, 2008 6.270 6.290 5.800 5.850 112,787 -0.28(-4.57%)
Dec 17, 2008 6.450 6.590 6.130 6.130 115,031 -0.26(-4.07%)
Dec 16, 2008 6.170 6.450 6.050 6.390 155,215 +0.27(+4.41%)
Dec 15, 2008 6.810 6.940 6.000 6.120 146,059 -0.13(-2.08%)
Dec 12, 2008 5.600 6.405 5.600 6.250 66,628 +0.01(+0.16%)
Dec 11, 2008 6.000 6.490 5.950 6.240 128,007 +0.49(+8.52%)
Dec 10, 2008 5.890 5.910 5.420 5.750 86,819 +0.14(+2.43%)
Dec 09, 2008 5.500 5.810 5.390 5.614 91,127 -0.28(-4.69%)
Dec 08, 2008 5.820 6.090 5.510 5.890 187,372 +0.74(+14.37%)
Dec 05, 2008 5.510 5.510 5.050 5.150 29,564 -0.36(-6.53%)
Dec 04, 2008 5.660 6.310 5.510 5.510 60,557 -0.53(-8.77%)
Dec 03, 2008 6.140 6.610 6.020 6.040 62,894 -0.30(-4.69%)
Dec 02, 2008 6.320 6.650 6.305 6.337 61,266 -0.06(-0.98%)
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.