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 31, 2012 7.630 7.650 7.630 7.650 3,073 -0.05(-0.65%)
May 30, 2012 7.890 7.890 7.700 7.700 4,505 -0.34(-4.23%)
May 29, 2012 8.270 8.270 7.960 8.040 6,225 -0.21(-2.55%)
May 25, 2012 8.162 8.250 8.010 8.250 2,000 +0.13(+1.63%)
May 24, 2012 8.080 8.220 8.010 8.118 7,361 +0.11(+1.35%)
May 23, 2012 8.230 8.230 7.964 8.010 28,031 -0.47(-5.54%)
May 22, 2012 8.490 8.490 8.430 8.480 300 +0.12(+1.43%)
May 21, 2012 8.330 8.600 8.260 8.360 5,115 +0.06(+0.72%)
May 18, 2012 8.400 8.400 8.300 8.300 3,000 +0.00(+0.00%)
May 17, 2012 8.180 8.440 8.180 8.300 7,570 +0.10(+1.21%)
May 16, 2012 8.150 8.370 7.760 8.201 7,695 -0.14(-1.64%)
May 15, 2012 8.182 8.410 8.090 8.338 19,707 +0.00(+0.02%)
May 14, 2012 8.500 8.500 7.990 8.336 18,217 -0.16(-1.93%)
May 11, 2012 8.580 8.690 8.500 8.500 2,457 -0.08(-0.93%)
May 10, 2012 8.590 8.590 8.580 8.580 325 -0.09(-1.04%)
May 09, 2012 8.442 8.836 8.440 8.670 5,917 -0.07(-0.80%)
May 08, 2012 8.700 8.780 8.440 8.740 10,700 -0.07(-0.79%)
May 07, 2012 8.830 8.830 8.703 8.810 3,409 -0.17(-1.91%)
May 04, 2012 9.100 9.100 8.840 8.982 21,793 -0.35(-3.73%)
May 03, 2012 9.727 9.730 9.330 9.330 7,925 -0.43(-4.40%)
May 02, 2012 9.900 9.910 9.690 9.760 14,610 -0.14(-1.41%)
May 01, 2012 9.810 9.900 9.810 9.900 5,628 +0.10(+1.02%)
Apr 30, 2012 9.840 10.00 9.620 9.800 14,441 +0.09(+0.93%)
Apr 27, 2012 9.750 9.870 9.680 9.710 9,238 -0.06(-0.60%)
Apr 26, 2012 9.520 9.800 9.270 9.768 58,400 +0.13(+1.33%)
Apr 25, 2012 9.560 9.640 9.510 9.640 18,550 +0.16(+1.69%)
Apr 24, 2012 9.490 9.490 9.480 9.480 5,300 -0.02(-0.21%)
Apr 23, 2012 9.390 9.520 9.322 9.500 16,404 -0.10(-1.04%)
Apr 20, 2012 9.783 9.783 9.600 9.600 10,335 -0.10(-1.02%)
Apr 19, 2012 9.600 9.699 9.350 9.699 938 +0.24(+2.53%)
Apr 18, 2012 9.600 9.740 9.460 9.460 5,936 -0.42(-4.25%)
Apr 17, 2012 9.700 9.880 9.680 9.880 8,094 +0.24(+2.49%)
Apr 16, 2012 9.970 9.970 9.510 9.640 7,102 -0.36(-3.60%)
Apr 13, 2012 10.18 10.19 10.00 10.00 3,400 +0.00(+0.00%)
Apr 12, 2012 9.800 10.00 9.800 10.00 3,890 +0.37(+3.83%)
Apr 11, 2012 9.520 9.750 9.520 9.631 6,050 +0.13(+1.38%)
Apr 10, 2012 9.720 9.764 9.500 9.500 7,888 -0.34(-3.46%)
Apr 09, 2012 9.790 9.840 9.710 9.840 7,384 +0.03(+0.31%)
Apr 05, 2012 9.700 9.820 9.630 9.810 4,850 +0.01(+0.10%)
Apr 04, 2012 10.05 10.06 9.710 9.800 8,790 -0.40(-3.92%)
Apr 03, 2012 10.44 10.47 10.20 10.20 982 -0.14(-1.39%)
Apr 02, 2012 9.860 10.34 9.860 10.34 3,250 +0.33(+3.33%)
Mar 30, 2012 10.00 10.07 9.790 10.01 4,800 +0.24(+2.46%)
Mar 29, 2012 10.12 10.12 9.760 9.770 8,520 -0.37(-3.65%)
Mar 28, 2012 10.41 10.63 10.12 10.14 2,100 -0.20(-1.93%)
Mar 27, 2012 10.49 10.55 10.05 10.34 12,664 +0.00(+0.00%)
Mar 26, 2012 10.40 10.54 10.34 10.34 4,655 +0.02(+0.19%)
Mar 23, 2012 10.40 10.40 10.25 10.32 2,850 +0.23(+2.27%)
Mar 22, 2012 10.15 10.15 9.960 10.09 18,735 -0.43(-4.09%)
Mar 21, 2012 10.52 10.52 10.52 10.52 115 +0.06(+0.59%)
Mar 20, 2012 10.78 10.78 10.43 10.46 4,052 -0.42(-3.86%)
Mar 19, 2012 10.89 10.95 10.61 10.88 8,704 +0.13(+1.21%)
Mar 16, 2012 10.51 10.88 10.50 10.75 10,350 +0.22(+2.09%)
Mar 15, 2012 10.57 10.57 10.50 10.53 3,412 +0.00(+0.00%)
Mar 14, 2012 10.66 10.71 10.51 10.53 10,099 -0.12(-1.13%)
Mar 13, 2012 10.97 10.97 10.64 10.65 7,823 +0.02(+0.19%)
Mar 12, 2012 10.55 10.68 10.50 10.63 27,031 -0.07(-0.65%)
Mar 09, 2012 10.90 10.94 10.61 10.70 4,554 +0.05(+0.47%)
Mar 08, 2012 10.70 11.03 10.60 10.65 7,099 +0.04(+0.38%)
Mar 07, 2012 10.45 10.62 10.42 10.61 7,537 +0.18(+1.73%)
Mar 06, 2012 10.53 11.73 10.43 10.43 24,528 -0.43(-3.96%)
Mar 05, 2012 11.36 11.42 10.86 10.86 39,471 -0.65(-5.65%)
Mar 02, 2012 12.52 12.73 11.51 11.51 33,508 -1.05(-8.36%)
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.