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, 2009 5.740 5.820 5.490 5.770 153,495 +0.19(+3.41%)
Mar 30, 2009 5.740 5.760 5.430 5.580 549,542 -0.63(-10.14%)
Mar 26, 2009 6.230 6.230 6.100 6.210 290,166 +0.21(+3.50%)
Mar 25, 2009 6.080 6.300 5.950 6.000 359,404 -0.21(-3.38%)
Mar 24, 2009 6.530 6.530 6.110 6.210 352,535 -0.24(-3.72%)
Mar 23, 2009 6.400 6.480 6.290 6.450 931,786 +0.36(+5.91%)
Mar 20, 2009 6.170 6.170 5.980 6.090 221,458 +0.03(+0.50%)
Mar 19, 2009 6.160 6.330 5.900 6.060 495,433 +0.40(+7.07%)
Mar 18, 2009 5.590 5.760 5.300 5.660 102,124 +0.12(+2.17%)
Mar 17, 2009 5.380 5.650 5.380 5.540 75,331 +0.19(+3.55%)
Mar 16, 2009 5.020 5.389 5.000 5.350 76,821 +0.20(+3.88%)
Mar 13, 2009 5.350 5.370 5.150 5.150 0 -0.12(-2.27%)
Mar 12, 2009 4.850 5.280 4.810 5.270 61,624 +0.47(+9.78%)
Mar 11, 2009 5.140 5.140 4.800 4.800 42,897 -0.33(-6.43%)
Mar 10, 2009 5.250 5.350 5.060 5.130 48,129 +0.00(+0.00%)
Mar 09, 2009 5.180 5.337 5.030 5.130 49,045 -0.08(-1.54%)
Mar 06, 2009 5.130 5.230 4.970 5.210 0 +0.35(+7.31%)
Mar 05, 2009 5.090 5.090 4.828 4.855 27,117 -0.24(-4.80%)
Mar 04, 2009 5.010 5.120 4.910 5.100 41,434 +0.48(+10.39%)
Mar 02, 2009 4.930 4.930 4.580 4.620 82,358 -0.48(-9.41%)
Feb 27, 2009 5.230 5.230 4.980 5.100 0 -0.19(-3.64%)
Feb 26, 2009 5.200 5.400 5.190 5.293 77,775 +0.19(+3.78%)
Feb 25, 2009 4.890 5.156 4.860 5.100 50,879 +0.16(+3.24%)
Feb 24, 2009 4.820 4.940 4.710 4.940 44,589 +0.19(+4.00%)
Feb 23, 2009 5.000 5.060 4.670 4.750 56,070 -0.17(-3.46%)
Feb 20, 2009 4.780 4.950 4.620 4.920 62,472 +0.02(+0.41%)
Feb 19, 2009 4.710 4.960 4.700 4.900 46,794 +0.30(+6.52%)
Feb 18, 2009 4.950 4.950 4.560 4.600 54,507 -0.23(-4.76%)
Feb 17, 2009 5.170 5.170 4.820 4.830 121,809 -0.59(-10.89%)
Feb 13, 2009 5.560 5.560 5.367 5.420 62,128 -0.12(-2.17%)
Feb 12, 2009 5.550 5.647 5.420 5.540 33,030 -0.04(-0.72%)
Feb 11, 2009 5.640 5.700 5.520 5.580 58,289 +0.06(+1.09%)
Feb 10, 2009 6.000 6.090 5.520 5.520 60,643 -0.37(-6.28%)
Feb 09, 2009 6.050 6.080 5.800 5.890 75,790 +0.04(+0.68%)
Feb 06, 2009 5.740 5.960 5.650 5.850 91,282 +0.04(+0.71%)
Feb 05, 2009 5.670 5.810 5.470 5.809 36,857 +0.28(+5.04%)
Feb 04, 2009 5.660 5.660 5.460 5.530 27,937 +0.04(+0.70%)
Feb 03, 2009 5.600 5.610 5.400 5.492 56,866 -0.13(-2.40%)
Feb 02, 2009 5.820 5.820 5.540 5.626 33,243 -0.22(-3.82%)
Jan 30, 2009 6.190 6.190 5.830 5.850 0 -0.08(-1.35%)
Jan 29, 2009 5.790 5.930 5.720 5.930 32,792 -0.02(-0.34%)
Jan 28, 2009 5.730 6.140 5.710 5.950 79,019 +0.20(+3.48%)
Jan 27, 2009 5.950 5.950 5.653 5.750 82,462 -0.31(-5.12%)
Jan 26, 2009 6.130 6.400 6.030 6.060 60,452 +0.02(+0.34%)
Jan 23, 2009 5.390 6.190 5.350 6.040 49,376 +0.51(+9.21%)
Jan 22, 2009 5.600 5.650 5.300 5.530 31,037 -0.21(-3.66%)
Jan 21, 2009 5.600 5.740 5.300 5.740 57,891 +0.14(+2.50%)
Jan 20, 2009 5.760 5.950 5.500 5.600 62,572 -0.53(-8.65%)
Jan 16, 2009 6.200 6.260 6.000 6.130 44,157 +0.20(+3.37%)
Jan 15, 2009 5.840 6.010 5.670 5.930 67,403 +0.03(+0.51%)
Jan 14, 2009 6.050 6.050 5.610 5.900 94,597 -0.12(-1.99%)
Jan 13, 2009 5.910 6.180 5.860 6.020 95,789 +0.02(+0.33%)
Jan 12, 2009 6.290 6.300 5.880 6.000 91,511 -0.55(-8.40%)
Jan 09, 2009 6.560 6.620 6.200 6.550 78,782 -0.14(-2.03%)
Jan 08, 2009 6.430 6.748 6.350 6.686 97,198 +0.02(+0.23%)
Jan 07, 2009 7.200 7.200 6.560 6.670 157,422 -0.58(-8.00%)
Jan 06, 2009 7.210 7.430 7.040 7.250 222,552 +0.26(+3.72%)
Jan 05, 2009 6.770 7.006 6.450 6.990 246,152 +0.28(+4.17%)
Jan 02, 2009 6.950 6.950 6.278 6.710 0 +0.63(+10.36%)
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.