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 (%)
Mar 31, 2014 7.800 7.912 7.800 7.850 1,990 -0.00(-0.00%)
Mar 28, 2014 7.850 7.850 7.850 7.850 93 +0.00(+0.00%)
Mar 27, 2014 7.820 7.930 7.820 7.850 2,513 +0.14(+1.82%)
Mar 26, 2014 7.650 7.850 7.650 7.710 13,850 +0.07(+0.92%)
Mar 25, 2014 7.810 8.000 7.640 7.640 51,870 -0.16(-2.05%)
Mar 24, 2014 7.800 7.800 7.800 7.800 1,817 +0.15(+2.02%)
Mar 21, 2014 7.645 7.645 7.645 7.645 375 +0.10(+1.26%)
Mar 19, 2014 7.550 7.550 7.550 7.550 0 -0.01(-0.13%)
Mar 18, 2014 7.411 7.860 7.411 7.560 650 +0.17(+2.30%)
Mar 17, 2014 7.700 7.700 7.390 7.390 825 -0.28(-3.65%)
Mar 14, 2014 7.530 7.670 7.530 7.670 1,165 -0.06(-0.83%)
Mar 13, 2014 7.560 7.734 7.500 7.734 3,180 -0.03(-0.34%)
Mar 12, 2014 7.820 7.850 7.450 7.760 5,854 +0.11(+1.44%)
Mar 11, 2014 7.650 7.650 7.650 7.650 323 -0.13(-1.67%)
Mar 10, 2014 7.780 7.780 7.780 7.780 2,140 +0.28(+3.73%)
Mar 07, 2014 7.750 7.750 7.500 7.500 1,110 +0.33(+4.59%)
Mar 06, 2014 7.600 7.600 7.170 7.171 1,582 -0.01(-0.13%)
Mar 05, 2014 7.250 7.250 7.180 7.180 453 -0.04(-0.55%)
Mar 04, 2014 7.170 7.220 7.170 7.220 725 -0.28(-3.73%)
Mar 03, 2014 7.600 7.770 7.200 7.500 14,946 -0.09(-1.20%)
Feb 28, 2014 7.280 7.591 7.280 7.591 1,437 +0.09(+1.21%)
Feb 27, 2014 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Feb 26, 2014 7.500 7.500 7.500 7.500 7 +0.00(+0.00%)
Feb 25, 2014 7.400 7.500 7.400 7.500 1,723 -0.10(-1.31%)
Feb 24, 2014 7.500 7.600 7.400 7.600 1,433 +0.60(+8.57%)
Feb 21, 2014 7.000 7.000 7.000 7.000 359 -0.02(-0.28%)
Feb 20, 2014 7.000 7.570 7.000 7.020 3,598 -0.03(-0.48%)
Feb 19, 2014 7.300 7.510 7.050 7.054 2,975 -0.33(-4.42%)
Feb 18, 2014 7.000 7.450 7.000 7.380 6,040 +0.48(+6.96%)
Feb 14, 2014 6.650 6.900 6.900 6.900 1,900 -0.22(-3.09%)
Feb 13, 2014 6.760 7.140 6.760 7.120 954 +0.02(+0.28%)
Feb 12, 2014 6.930 7.150 6.930 7.100 925 +0.00(+0.03%)
Feb 11, 2014 7.150 7.150 7.020 7.098 5,222 -0.14(-1.96%)
Feb 10, 2014 7.180 7.400 7.100 7.240 6,850 -0.00(-0.07%)
Feb 07, 2014 6.950 7.250 6.950 7.245 8,200 +0.24(+3.36%)
Feb 06, 2014 7.050 7.050 6.511 7.010 5,388 +0.50(+7.67%)
Feb 05, 2014 6.650 6.650 6.510 6.510 484 -0.15(-2.25%)
Feb 04, 2014 6.980 6.980 6.660 6.660 346 -0.00(-0.00%)
Feb 03, 2014 7.000 7.000 6.660 6.660 484 -0.33(-4.76%)
Jan 31, 2014 6.810 6.993 6.800 6.993 4,828 +0.28(+4.20%)
Jan 29, 2014 6.660 6.711 6.711 6.711 3,700 -0.34(-4.81%)
Jan 28, 2014 6.715 7.050 6.715 7.050 326 +0.19(+2.77%)
Jan 27, 2014 6.860 6.860 6.860 6.860 15 +0.00(+0.00%)
Jan 23, 2014 6.990 6.860 6.860 6.860 1,400 +0.05(+0.73%)
Jan 21, 2014 6.690 6.810 6.810 6.810 700 -0.18(-2.58%)
Jan 17, 2014 7.000 6.990 6.990 6.990 3,700 +0.48(+7.37%)
Jan 16, 2014 6.790 6.900 6.510 6.510 2,850 -0.29(-4.26%)
Jan 15, 2014 6.780 6.800 6.780 6.800 2,544 +0.00(+0.00%)
Jan 14, 2014 6.800 6.800 6.800 6.800 50 +0.00(+0.00%)
Jan 10, 2014 6.700 6.800 6.800 6.800 900 +0.10(+1.49%)
Jan 09, 2014 6.610 6.800 6.610 6.700 2,824 -0.10(-1.47%)
Jan 08, 2014 6.800 6.800 6.800 6.800 663 -0.01(-0.15%)
Jan 07, 2014 6.811 6.811 6.810 6.810 1,267 -0.19(-2.71%)
Jan 06, 2014 7.570 7.570 7.000 7.000 1,509 +0.33(+4.95%)
Jan 03, 2014 7.130 7.130 6.660 6.670 3,070 -0.23(-3.33%)
Jan 02, 2014 6.710 6.900 6.500 6.900 92,903 +0.19(+2.83%)
Dec 31, 2013 6.840 6.710 6.710 6.710 3,400 -0.19(-2.77%)
Dec 30, 2013 7.000 7.000 6.900 6.901 6,175 +0.00(+0.02%)
Dec 27, 2013 7.200 7.200 6.900 6.900 10,865 -0.08(-1.15%)
Dec 26, 2013 6.980 6.980 6.980 6.980 7 +0.00(+0.00%)
Dec 23, 2013 6.920 6.980 6.980 6.980 2,200 +0.02(+0.29%)
Dec 20, 2013 7.140 7.140 6.960 6.960 3,310 -0.05(-0.71%)
Dec 19, 2013 7.010 7.010 7.010 7.010 631 -0.14(-1.96%)
Dec 18, 2013 7.050 7.150 7.050 7.150 1,155 +0.10(+1.42%)
Dec 17, 2013 7.106 7.106 7.050 7.050 5,712 -0.02(-0.31%)
Dec 16, 2013 7.070 7.100 7.070 7.072 2,474 -0.09(-1.29%)
Dec 13, 2013 7.164 7.164 7.164 7.164 81 +0.00(+0.00%)
Dec 12, 2013 7.440 7.440 7.164 7.164 1,123 +0.05(+0.76%)
Dec 11, 2013 7.110 7.110 7.110 7.110 154 -0.20(-2.74%)
Dec 10, 2013 7.310 7.310 7.310 7.310 1,118 +0.07(+0.97%)
Dec 06, 2013 7.080 7.240 7.240 7.240 3,600 +0.14(+1.97%)
Dec 05, 2013 7.100 7.100 7.100 7.100 400 -0.20(-2.74%)
Dec 04, 2013 7.440 7.440 7.300 7.300 3,932 +0.10(+1.39%)
Dec 03, 2013 7.200 7.200 7.200 7.200 200 -0.19(-2.57%)
Dec 02, 2013 7.390 7.390 7.390 7.390 392 +0.10(+1.37%)
Nov 29, 2013 7.370 7.370 7.290 7.290 900 +0.12(+1.67%)
Nov 26, 2013 7.120 7.170 7.170 7.170 1,800 -0.03(-0.42%)
Nov 25, 2013 7.200 7.200 7.200 7.200 500 +0.10(+1.41%)
Nov 22, 2013 7.080 7.128 7.080 7.100 2,410 -0.08(-1.11%)
Nov 21, 2013 7.100 7.180 7.080 7.180 3,588 -0.15(-2.05%)
Nov 19, 2013 7.170 7.330 7.330 7.330 21,200 +0.03(+0.47%)
Nov 18, 2013 7.180 7.295 7.180 7.295 292 -0.00(-0.06%)
Nov 14, 2013 7.200 7.300 7.300 7.300 4,300 +0.07(+0.97%)
Nov 12, 2013 7.280 7.280 7.180 7.230 625 -0.15(-2.03%)
Nov 08, 2013 7.380 7.380 7.380 7.380 800 -0.08(-1.07%)
Nov 06, 2013 7.460 7.460 7.460 7.460 200 +0.01(+0.13%)
Nov 05, 2013 7.390 7.474 7.390 7.450 627 -0.03(-0.40%)
Nov 04, 2013 7.463 7.540 7.460 7.480 1,045 -0.07(-0.93%)
Nov 01, 2013 7.550 7.560 7.540 7.550 5,280 +0.00(+0.00%)
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%)
Aug 01, 2013 7.540 7.540 7.500 7.500 500 -0.02(-0.27%)
Jul 31, 2013 7.430 7.720 7.370 7.520 5,100 +0.04(+0.53%)
Jul 30, 2013 7.390 7.670 7.340 7.480 4,677 -0.21(-2.73%)
Jul 29, 2013 7.690 7.690 7.690 7.690 137 -0.02(-0.26%)
Jul 26, 2013 7.710 7.710 7.710 7.710 900 +0.24(+3.21%)
Jul 25, 2013 7.271 7.480 7.271 7.470 900 -0.20(-2.61%)
Jul 23, 2013 7.670 7.670 7.670 7.670 0 +0.11(+1.45%)
Jul 22, 2013 7.410 7.570 7.260 7.560 2,200 -0.01(-0.13%)
Jul 18, 2013 7.670 7.570 7.570 7.570 2,400 +0.01(+0.13%)
Jul 17, 2013 7.410 7.640 7.410 7.560 600 +0.04(+0.53%)
Jul 16, 2013 7.640 7.640 7.300 7.520 1,233 -0.12(-1.57%)
Jul 15, 2013 7.410 7.640 7.220 7.640 4,319 +0.05(+0.66%)
Jul 12, 2013 7.570 7.630 7.220 7.590 3,176 +0.04(+0.50%)
Jul 11, 2013 7.220 7.760 7.200 7.553 5,230 +0.05(+0.70%)
Jul 10, 2013 7.500 7.800 7.480 7.500 2,500 +0.00(+0.00%)
Jul 09, 2013 7.500 7.500 7.480 7.500 100 +0.02(+0.27%)
Jul 08, 2013 7.320 7.480 7.290 7.480 1,653 +0.11(+1.49%)
Jul 03, 2013 7.370 7.370 7.370 7.370 0 -0.20(-2.64%)
Jul 02, 2013 7.590 7.590 7.570 7.570 450 +0.37(+5.14%)
Jun 28, 2013 7.210 7.200 7.200 7.200 7,700 -0.02(-0.28%)
Jun 26, 2013 7.400 7.450 7.210 7.220 5,000 -0.26(-3.48%)
Jun 25, 2013 7.480 7.480 7.480 7.480 300 +0.20(+2.75%)
Jun 24, 2013 7.590 7.590 7.210 7.280 4,000 -0.22(-2.93%)
Jun 21, 2013 7.540 7.670 7.500 7.500 10,990 +0.00(+0.00%)
Jun 20, 2013 7.870 7.870 7.500 7.500 6,250 -0.36(-4.58%)
Jun 19, 2013 7.800 7.900 7.800 7.860 3,300 +0.02(+0.26%)
Jun 17, 2013 7.930 7.840 7.840 7.840 4,900 -0.05(-0.63%)
Jun 14, 2013 7.600 7.890 7.600 7.890 27,050 +0.31(+4.08%)
Jun 13, 2013 7.550 7.592 7.520 7.581 5,076 -0.22(-2.81%)
Jun 12, 2013 7.790 7.890 7.790 7.800 1,937 +0.23(+3.04%)
Jun 11, 2013 7.990 7.990 7.570 7.570 5,825 +0.05(+0.68%)
Jun 10, 2013 7.510 7.519 7.510 7.519 1,100 -0.16(-2.04%)
Jun 07, 2013 7.740 7.760 7.670 7.676 1,300 -0.17(-2.22%)
Jun 06, 2013 7.640 7.850 7.640 7.850 4,225 +0.16(+2.08%)
Jun 05, 2013 7.680 7.690 7.680 7.690 700 +0.10(+1.37%)
Jun 04, 2013 7.586 7.586 7.586 7.586 325 -0.29(-3.72%)
Jun 03, 2013 7.810 7.889 7.810 7.879 600 +0.18(+2.32%)
May 31, 2013 7.790 7.790 7.700 7.700 400 -0.06(-0.77%)
May 30, 2013 7.650 7.927 7.650 7.760 9,900 +0.07(+0.88%)
May 29, 2013 7.650 7.800 7.610 7.692 4,210 -0.07(-0.88%)
May 28, 2013 7.750 7.860 7.750 7.760 4,700 +0.09(+1.17%)
May 24, 2013 7.760 7.760 7.550 7.670 3,600 +0.05(+0.66%)
May 23, 2013 7.510 7.650 7.500 7.620 3,660 -0.03(-0.39%)
May 22, 2013 7.750 7.940 7.650 7.650 6,800 -0.06(-0.78%)
May 21, 2013 7.880 7.880 7.710 7.710 8,010 -0.14(-1.78%)
May 20, 2013 7.610 8.090 7.610 7.850 14,736 +0.12(+1.55%)
May 17, 2013 7.740 7.790 7.690 7.730 1,300 +0.13(+1.71%)
May 16, 2013 7.580 7.780 7.580 7.600 1,620 -0.15(-1.94%)
May 15, 2013 7.750 7.790 7.621 7.750 6,519 -0.13(-1.61%)
May 10, 2013 7.877 7.877 7.877 7.877 0 -0.13(-1.66%)
May 09, 2013 7.590 8.100 7.590 8.010 5,550 +0.08(+1.01%)
May 07, 2013 7.710 7.930 7.930 7.930 2,100 -0.05(-0.64%)
May 06, 2013 7.900 8.170 7.900 7.981 25,770 -0.06(-0.74%)
May 03, 2013 8.200 8.350 7.941 8.040 4,650 +0.25(+3.21%)
May 02, 2013 7.540 7.900 7.530 7.790 7,052 +0.23(+3.04%)
May 01, 2013 7.490 7.721 7.490 7.560 49,187 -0.15(-1.95%)
Apr 30, 2013 7.900 7.980 7.710 7.710 21,144 -0.30(-3.75%)
Apr 29, 2013 7.880 8.230 7.880 8.010 27,266 +0.27(+3.49%)
Apr 26, 2013 7.819 7.860 7.740 7.740 8,990 -0.26(-3.25%)
Apr 25, 2013 7.890 8.000 7.880 8.000 3,200 +0.24(+3.09%)
Apr 24, 2013 7.680 7.890 7.680 7.760 11,508 +0.11(+1.44%)
Apr 23, 2013 7.650 7.650 7.650 7.650 100 +0.02(+0.29%)
Apr 22, 2013 7.750 7.750 7.560 7.628 3,095 +0.01(+0.10%)
Apr 19, 2013 7.570 7.620 7.570 7.620 1,300 +0.16(+2.14%)
Apr 18, 2013 7.460 7.460 7.460 7.460 100 +0.00(+0.00%)
Apr 17, 2013 7.560 7.570 7.460 7.460 2,400 -0.25(-3.24%)
Apr 16, 2013 7.520 7.710 7.481 7.710 5,250 +0.23(+3.02%)
Apr 15, 2013 7.660 7.800 7.460 7.484 16,400 -0.45(-5.62%)
Apr 12, 2013 8.070 8.070 7.840 7.930 8,140 -0.28(-3.41%)
Apr 11, 2013 8.220 8.360 8.110 8.210 10,353 -0.12(-1.44%)
Apr 10, 2013 8.220 8.630 8.115 8.330 15,902 -0.05(-0.60%)
Apr 09, 2013 8.380 8.380 8.380 8.380 1,200 +0.14(+1.70%)
Apr 08, 2013 8.220 8.240 8.110 8.240 7,070 +0.12(+1.48%)
Apr 05, 2013 8.110 8.150 8.100 8.120 4,170 -0.04(-0.49%)
Apr 04, 2013 8.140 8.160 8.100 8.160 2,200 -0.11(-1.33%)
Apr 03, 2013 8.352 8.352 8.252 8.270 3,130 -0.29(-3.34%)
Apr 02, 2013 8.550 8.556 8.420 8.556 12,816 +0.05(+0.54%)
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.