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 28, 2013 8.523 8.523 8.510 8.520 2,600 -0.22(-2.52%)
Mar 27, 2013 8.680 8.750 8.680 8.740 7,700 +0.07(+0.81%)
Mar 26, 2013 8.570 8.680 8.570 8.670 7,280 +0.16(+1.88%)
Mar 25, 2013 8.350 8.510 8.350 8.510 550 +0.10(+1.19%)
Mar 22, 2013 8.350 8.450 8.230 8.410 20,212 +0.00(+0.00%)
Mar 21, 2013 8.470 8.470 8.220 8.410 24,600 +0.22(+2.69%)
Mar 20, 2013 8.380 8.410 8.190 8.190 2,496 -0.14(-1.66%)
Mar 19, 2013 8.309 8.328 8.300 8.328 494 -0.09(-1.06%)
Mar 18, 2013 8.420 8.420 8.410 8.417 1,240 -0.06(-0.74%)
Mar 15, 2013 8.460 8.490 8.362 8.480 5,500 +0.07(+0.83%)
Mar 14, 2013 8.410 8.410 8.410 8.410 1,000 +0.07(+0.84%)
Mar 13, 2013 8.310 8.400 8.310 8.340 3,321 -0.05(-0.60%)
Mar 12, 2013 8.480 8.500 8.390 8.390 5,720 +0.06(+0.72%)
Mar 11, 2013 8.350 8.410 8.262 8.330 2,393 +0.03(+0.36%)
Mar 08, 2013 8.270 8.360 8.250 8.300 5,624 -0.04(-0.48%)
Mar 07, 2013 7.920 8.340 7.920 8.340 4,665 +0.11(+1.39%)
Mar 06, 2013 8.250 8.250 8.140 8.226 6,700 -0.06(-0.77%)
Mar 05, 2013 8.270 8.290 8.230 8.290 3,500 +0.12(+1.47%)
Mar 04, 2013 8.260 8.260 8.130 8.170 4,515 -0.13(-1.57%)
Mar 01, 2013 8.370 8.370 8.154 8.300 25,785 -0.17(-2.01%)
Feb 28, 2013 8.620 8.620 8.420 8.470 10,500 -0.06(-0.70%)
Feb 27, 2013 8.600 8.610 8.530 8.530 9,800 -0.07(-0.81%)
Feb 26, 2013 8.770 8.770 8.600 8.600 3,498 -0.22(-2.49%)
Feb 22, 2013 8.810 8.820 8.750 8.820 15,025 +0.00(+0.00%)
Feb 21, 2013 9.050 9.050 8.786 8.820 12,698 -0.30(-3.29%)
Feb 20, 2013 9.290 9.400 9.050 9.120 19,190 -0.21(-2.25%)
Feb 19, 2013 9.160 9.330 9.160 9.330 4,063 -0.12(-1.27%)
Feb 15, 2013 9.410 9.500 9.357 9.450 13,110 -0.18(-1.91%)
Feb 14, 2013 9.460 9.634 9.460 9.634 7,100 +0.08(+0.88%)
Feb 13, 2013 9.580 9.600 9.550 9.550 4,100 +0.02(+0.21%)
Feb 12, 2013 9.490 9.540 9.480 9.530 8,100 +0.06(+0.63%)
Feb 11, 2013 9.400 9.470 9.380 9.470 10,175 +0.01(+0.11%)
Feb 08, 2013 9.500 9.580 9.460 9.460 7,285 +0.02(+0.21%)
Feb 07, 2013 9.400 9.540 9.350 9.440 7,800 -0.06(-0.63%)
Feb 06, 2013 9.420 9.510 9.290 9.500 6,100 -0.16(-1.66%)
Feb 04, 2013 9.520 9.680 9.520 9.660 12,105 -0.02(-0.19%)
Feb 01, 2013 9.609 9.760 9.590 9.678 10,940 +0.08(+0.81%)
Jan 31, 2013 9.590 9.600 9.570 9.600 20,436 -0.03(-0.34%)
Jan 30, 2013 9.541 9.633 9.450 9.633 5,700 +0.14(+1.50%)
Jan 29, 2013 9.340 9.490 9.340 9.490 5,275 +0.16(+1.71%)
Jan 28, 2013 9.390 9.390 9.220 9.330 8,370 +0.08(+0.86%)
Jan 25, 2013 9.330 9.330 9.160 9.250 4,100 -0.06(-0.64%)
Jan 24, 2013 9.430 9.430 9.310 9.310 7,316 +0.02(+0.22%)
Jan 23, 2013 9.300 9.420 9.290 9.290 5,000 -0.15(-1.59%)
Jan 22, 2013 9.160 9.440 9.160 9.440 7,400 +0.20(+2.11%)
Jan 18, 2013 9.230 9.300 9.230 9.245 6,100 -0.01(-0.06%)
Jan 17, 2013 9.282 9.307 9.191 9.251 5,275 +0.05(+0.55%)
Jan 16, 2013 9.190 9.280 9.160 9.200 2,300 +0.01(+0.06%)
Jan 15, 2013 9.180 9.200 9.180 9.194 1,870 +0.04(+0.48%)
Jan 14, 2013 9.150 9.250 9.100 9.150 5,550 +0.06(+0.66%)
Jan 11, 2013 9.540 9.540 9.040 9.090 13,500 -0.18(-1.94%)
Jan 10, 2013 9.150 9.360 9.150 9.270 94,529 +0.15(+1.64%)
Jan 09, 2013 9.100 9.160 8.990 9.120 33,616 +0.02(+0.20%)
Jan 08, 2013 9.020 9.210 8.970 9.102 80,702 +0.11(+1.25%)
Jan 07, 2013 8.900 9.000 8.880 8.990 17,700 +0.09(+1.01%)
Jan 04, 2013 9.020 9.040 8.860 8.900 11,600 -0.16(-1.77%)
Jan 03, 2013 9.100 9.210 9.060 9.060 10,200 -0.17(-1.84%)
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.