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 (%)
May 24, 2011 11.26 11.44 11.02 11.22 52,021 +0.22(+2.00%)
May 23, 2011 10.87 11.06 10.79 11.00 49,354 -0.38(-3.34%)
May 20, 2011 11.12 11.42 10.77 11.38 35,648 +0.19(+1.70%)
May 19, 2011 11.49 11.59 11.17 11.19 44,053 -0.21(-1.84%)
May 18, 2011 11.06 11.61 11.06 11.40 55,350 +0.55(+5.07%)
May 17, 2011 10.56 10.86 10.39 10.85 72,552 +0.17(+1.59%)
May 16, 2011 10.96 11.13 10.66 10.68 49,979 -0.32(-2.87%)
May 13, 2011 10.98 11.17 10.70 11.00 54,714 -0.02(-0.17%)
May 12, 2011 10.82 11.25 10.58 11.02 100,143 -0.05(-0.50%)
May 11, 2011 11.83 11.83 10.91 11.07 80,910 -0.89(-7.44%)
May 10, 2011 11.74 12.05 11.64 11.96 63,177 +0.09(+0.76%)
May 09, 2011 11.28 11.90 11.20 11.87 103,491 +0.93(+8.55%)
May 06, 2011 11.09 11.74 10.83 10.94 91,048 -0.17(-1.58%)
May 05, 2011 12.22 12.22 10.86 11.11 412,060 -1.63(-12.79%)
May 04, 2011 13.08 13.15 12.71 12.74 119,955 -0.46(-3.48%)
May 03, 2011 13.25 13.49 13.04 13.20 116,512 -0.18(-1.35%)
May 02, 2011 13.43 13.43 13.37 13.38 54,003 -0.20(-1.47%)
Apr 29, 2011 13.41 13.69 13.26 13.58 65,045 +0.30(+2.26%)
Apr 28, 2011 13.55 13.59 13.14 13.28 53,305 -0.27(-1.99%)
Apr 27, 2011 13.50 13.58 13.24 13.55 40,793 +0.10(+0.74%)
Apr 26, 2011 13.49 13.56 13.39 13.45 40,689 -0.07(-0.52%)
Apr 25, 2011 13.47 13.52 13.25 13.52 82,675 +0.07(+0.54%)
Apr 21, 2011 13.34 13.46 13.25 13.45 74,694 +0.16(+1.19%)
Apr 20, 2011 13.16 13.47 13.16 13.29 57,333 +0.34(+2.63%)
Apr 19, 2011 12.71 13.07 12.71 12.95 26,493 +0.04(+0.31%)
Apr 18, 2011 12.90 12.92 12.66 12.91 45,074 -0.04(-0.31%)
Apr 15, 2011 12.65 13.05 12.65 12.95 34,396 +0.14(+1.09%)
Apr 14, 2011 12.66 12.82 12.54 12.81 30,150 +0.17(+1.36%)
Apr 13, 2011 12.66 12.98 12.33 12.64 51,536 +0.21(+1.68%)
Apr 12, 2011 12.88 12.97 12.35 12.43 156,434 -0.67(-5.11%)
Apr 11, 2011 13.57 13.57 13.06 13.10 138,018 -0.56(-4.10%)
Apr 08, 2011 13.29 13.66 13.13 13.66 188,447 +0.64(+4.92%)
Apr 07, 2011 12.95 13.04 12.70 13.02 73,447 +0.11(+0.85%)
Apr 06, 2011 12.87 13.00 12.77 12.91 43,013 +0.19(+1.49%)
Apr 05, 2011 12.79 12.85 12.65 12.72 26,715 -0.03(-0.24%)
Apr 04, 2011 12.64 12.80 12.56 12.75 29,683 +0.24(+1.92%)
Apr 01, 2011 12.44 12.54 12.26 12.51 50,181 +0.16(+1.29%)
Mar 31, 2011 11.69 12.37 11.53 12.35 44,147 +0.57(+4.84%)
Mar 30, 2011 11.96 11.96 11.71 11.78 13,260 -0.09(-0.76%)
Mar 29, 2011 11.70 11.97 11.66 11.87 21,483 +0.18(+1.54%)
Mar 28, 2011 11.93 11.93 11.69 11.69 45,256 -0.37(-3.07%)
Mar 25, 2011 12.18 12.19 11.91 12.06 51,327 +0.00(+0.00%)
Mar 24, 2011 12.00 12.15 11.94 12.06 62,063 +0.07(+0.58%)
Mar 23, 2011 12.06 12.11 11.93 11.99 30,539 +0.05(+0.42%)
Mar 22, 2011 11.55 11.95 11.55 11.94 64,074 +0.30(+2.58%)
Mar 21, 2011 11.73 11.77 11.64 11.64 59,420 +0.14(+1.22%)
Mar 18, 2011 11.57 11.70 11.37 11.50 58,684 +0.05(+0.44%)
Mar 17, 2011 10.99 11.48 10.99 11.45 59,364 +0.72(+6.76%)
Mar 16, 2011 10.88 11.07 10.65 10.72 62,872 +0.09(+0.89%)
Mar 15, 2011 10.78 11.46 10.51 10.63 187,604 -0.83(-7.24%)
Mar 14, 2011 11.27 11.53 11.25 11.46 80,414 +0.12(+1.06%)
Mar 11, 2011 11.14 11.49 11.14 11.34 65,131 -0.29(-2.49%)
Mar 10, 2011 11.87 11.87 11.50 11.63 113,821 -0.43(-3.57%)
Mar 09, 2011 12.17 12.24 12.00 12.06 104,380 +0.06(+0.50%)
Mar 08, 2011 12.17 12.17 11.89 12.00 51,006 -0.19(-1.56%)
Mar 07, 2011 12.46 12.54 12.18 12.19 154,252 -0.13(-1.06%)
Mar 04, 2011 12.16 12.34 12.13 12.32 91,559 +0.30(+2.50%)
Mar 03, 2011 11.96 12.06 11.84 12.02 132,484 -0.03(-0.25%)
Mar 02, 2011 11.92 12.07 11.80 12.05 49,091 +0.19(+1.60%)
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.