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 (%)
Sep 28, 2012 9.510 9.938 9.510 9.570 4,641 +0.07(+0.74%)
Sep 27, 2012 9.635 9.640 9.330 9.500 3,752 +0.10(+1.02%)
Sep 26, 2012 9.350 9.404 9.160 9.404 1,125 -0.24(-2.45%)
Sep 25, 2012 9.650 9.710 9.490 9.640 4,444 +0.18(+1.90%)
Sep 24, 2012 10.31 10.31 9.330 9.460 44,960 -0.78(-7.62%)
Sep 21, 2012 9.960 10.74 9.960 10.24 5,205 +0.12(+1.19%)
Sep 20, 2012 9.976 10.18 9.942 10.12 7,430 -0.08(-0.78%)
Sep 19, 2012 10.26 10.34 10.01 10.20 18,550 -0.39(-3.68%)
Sep 18, 2012 10.75 10.88 10.31 10.59 7,908 -0.26(-2.40%)
Sep 17, 2012 10.80 11.00 10.60 10.85 122,915 +0.10(+0.93%)
Sep 14, 2012 10.33 10.75 10.33 10.75 60,445 +0.52(+5.11%)
Sep 13, 2012 9.930 10.38 9.930 10.23 22,529 +0.21(+2.05%)
Sep 12, 2012 10.13 10.13 10.02 10.02 328 -0.05(-0.47%)
Sep 11, 2012 10.14 10.14 10.04 10.07 1,211 +0.01(+0.10%)
Sep 10, 2012 10.11 10.11 9.910 10.06 5,373 -0.06(-0.59%)
Sep 07, 2012 9.840 10.12 9.830 10.12 8,870 +0.33(+3.40%)
Sep 06, 2012 9.631 10.07 9.631 9.788 4,980 -0.09(-0.94%)
Sep 04, 2012 10.10 9.880 9.880 9.880 12,400 +0.01(+0.10%)
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%)
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.