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 (%)
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%)
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.