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 29, 2012 13.05 13.29 12.51 12.92 26,205 +0.17(+1.33%)
Feb 28, 2012 13.00 13.79 12.75 12.75 55,574 +0.28(+2.24%)
Feb 27, 2012 12.15 13.25 12.15 12.47 31,546 +0.33(+2.72%)
Feb 24, 2012 11.88 12.20 11.88 12.14 22,664 +0.57(+4.89%)
Feb 23, 2012 11.18 12.00 11.17 11.57 32,850 +0.51(+4.65%)
Feb 22, 2012 11.10 11.26 11.00 11.06 50,177 -0.03(-0.27%)
Feb 21, 2012 10.80 11.09 10.70 11.09 12,612 +0.59(+5.62%)
Feb 17, 2012 10.70 10.80 10.50 10.50 4,826 -0.06(-0.61%)
Feb 16, 2012 10.55 10.70 10.55 10.56 8,931 -0.13(-1.26%)
Feb 15, 2012 10.65 10.70 10.48 10.70 11,461 +0.05(+0.47%)
Feb 14, 2012 10.68 10.69 10.50 10.65 12,456 +0.11(+1.04%)
Feb 13, 2012 10.50 10.80 10.41 10.54 9,760 +0.14(+1.35%)
Feb 10, 2012 10.00 10.40 9.981 10.40 34,770 +0.18(+1.76%)
Feb 09, 2012 10.25 10.29 10.16 10.22 8,437 +0.09(+0.90%)
Feb 08, 2012 10.20 10.34 10.00 10.13 25,157 +0.02(+0.19%)
Feb 07, 2012 9.950 10.18 9.950 10.11 17,060 +0.10(+1.02%)
Feb 06, 2012 9.940 10.02 9.900 10.01 52,603 -0.00(-0.02%)
Feb 03, 2012 9.920 10.01 9.850 10.01 58,232 +0.35(+3.62%)
Feb 02, 2012 9.800 9.800 9.650 9.660 6,600 -0.16(-1.63%)
Feb 01, 2012 10.10 10.10 9.820 9.820 6,300 +0.01(+0.10%)
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%)
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.