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 (%)
Aug 31, 2012 9.750 9.920 9.710 9.870 6,733 +0.12(+1.27%)
Aug 30, 2012 9.752 9.752 9.700 9.746 1,300 -0.12(-1.17%)
Aug 29, 2012 10.09 10.09 9.730 9.862 11,410 +0.09(+0.88%)
Aug 27, 2012 9.800 9.800 9.776 9.776 3,824 -0.09(-0.95%)
Aug 24, 2012 9.800 9.960 9.800 9.870 3,090 +0.04(+0.37%)
Aug 23, 2012 10.01 10.50 9.834 9.834 27,497 -0.09(-0.86%)
Aug 22, 2012 9.810 10.01 9.780 9.919 8,685 +0.05(+0.50%)
Aug 21, 2012 9.800 9.980 9.730 9.870 15,784 +0.24(+2.49%)
Aug 20, 2012 9.600 9.750 9.593 9.630 8,920 -0.01(-0.10%)
Aug 17, 2012 9.620 9.640 9.585 9.640 300 +0.06(+0.63%)
Aug 16, 2012 9.740 9.740 9.460 9.580 54,013 -0.02(-0.21%)
Aug 15, 2012 9.470 9.670 9.450 9.600 2,000 +0.13(+1.37%)
Aug 14, 2012 9.620 9.660 9.400 9.470 6,431 +0.13(+1.39%)
Aug 13, 2012 9.300 9.410 9.050 9.340 6,479 -0.37(-3.81%)
Aug 10, 2012 9.630 9.710 9.460 9.710 9,647 -0.02(-0.21%)
Aug 09, 2012 9.570 9.890 9.570 9.730 41,370 +0.26(+2.75%)
Aug 08, 2012 9.407 9.470 9.390 9.470 13,100 +0.11(+1.18%)
Aug 07, 2012 9.310 9.438 9.310 9.360 7,911 +0.08(+0.86%)
Aug 06, 2012 9.200 9.280 9.190 9.280 7,242 +0.19(+2.09%)
Aug 03, 2012 9.050 9.090 9.050 9.090 5,900 +0.22(+2.48%)
Aug 02, 2012 8.908 8.908 8.870 8.870 2,000 -0.01(-0.07%)
Aug 01, 2012 8.970 8.980 8.581 8.876 5,074 +0.07(+0.75%)
Jul 31, 2012 8.890 9.219 8.810 8.810 6,148 -0.30(-3.29%)
Jul 30, 2012 9.100 9.110 9.100 9.110 1,600 +0.14(+1.52%)
Jul 27, 2012 8.974 8.974 8.974 8.974 300 +0.05(+0.61%)
Jul 26, 2012 9.000 9.000 8.920 8.920 1,485 -0.02(-0.22%)
Jul 25, 2012 9.032 9.090 8.700 8.940 4,285 +0.19(+2.19%)
Jul 24, 2012 8.650 8.900 8.570 8.748 8,267 -0.05(-0.59%)
Jul 23, 2012 8.980 8.980 8.720 8.800 18,230 -0.42(-4.56%)
Jul 20, 2012 9.239 9.280 9.140 9.220 17,788 +0.06(+0.66%)
Jul 19, 2012 8.880 9.330 8.880 9.160 10,430 +0.16(+1.78%)
Jul 18, 2012 8.970 9.066 8.900 9.000 9,650 +0.01(+0.11%)
Jul 17, 2012 8.990 8.990 8.150 8.990 8,753 +0.16(+1.78%)
Jul 16, 2012 8.620 8.890 8.620 8.832 10,930 +0.29(+3.43%)
Jul 13, 2012 8.500 8.740 8.450 8.539 8,160 +0.17(+2.02%)
Jul 12, 2012 8.400 8.400 8.370 8.370 1,210 -0.13(-1.53%)
Jul 11, 2012 8.210 8.500 8.210 8.500 18,400 +0.17(+2.04%)
Jul 10, 2012 8.220 8.330 8.210 8.330 3,600 -0.15(-1.81%)
Jul 09, 2012 8.240 8.490 8.240 8.483 1,500 +0.28(+3.46%)
Jul 06, 2012 8.300 8.300 8.060 8.200 5,037 -0.25(-2.96%)
Jul 05, 2012 8.200 8.630 8.200 8.450 2,925 +0.05(+0.60%)
Jul 03, 2012 8.120 8.500 8.120 8.400 3,180 +0.38(+4.75%)
Jul 02, 2012 8.032 8.050 7.901 8.019 5,550 -0.05(-0.62%)
Jun 29, 2012 7.840 8.070 7.600 8.069 10,187 +0.61(+8.16%)
Jun 28, 2012 7.489 7.489 7.460 7.460 2,300 -0.05(-0.67%)
Jun 27, 2012 7.350 7.689 7.350 7.510 3,080 +0.32(+4.45%)
Jun 26, 2012 7.470 7.470 7.190 7.190 1,600 -0.15(-2.03%)
Jun 25, 2012 7.020 7.339 6.971 7.339 3,185 +0.18(+2.50%)
Jun 22, 2012 7.050 7.160 7.020 7.160 2,560 +0.16(+2.29%)
Jun 21, 2012 7.250 7.300 7.000 7.000 9,400 -0.38(-5.08%)
Jun 20, 2012 7.190 7.490 7.190 7.375 11,583 +0.09(+1.18%)
Jun 19, 2012 7.232 7.500 7.232 7.289 10,996 -0.06(-0.85%)
Jun 18, 2012 7.280 7.352 7.111 7.352 3,600 -0.01(-0.11%)
Jun 15, 2012 7.387 7.387 7.266 7.360 950 +0.08(+1.15%)
Jun 14, 2012 7.370 7.380 7.240 7.276 2,500 +0.06(+0.78%)
Jun 13, 2012 7.250 7.390 7.220 7.220 5,350 -0.17(-2.33%)
Jun 12, 2012 7.790 7.790 7.294 7.392 1,875 +0.13(+1.82%)
Jun 11, 2012 7.510 7.700 7.260 7.260 12,046 -0.33(-4.34%)
Jun 08, 2012 7.520 7.589 7.280 7.589 35,000 -0.07(-0.93%)
Jun 07, 2012 7.600 7.770 7.590 7.660 12,582 +0.31(+4.22%)
Jun 06, 2012 7.500 7.740 7.350 7.350 1,970 -0.03(-0.41%)
Jun 05, 2012 7.780 7.780 7.260 7.380 2,731 +0.03(+0.41%)
Jun 04, 2012 7.360 7.360 7.220 7.350 1,350 -0.03(-0.41%)
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.