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 (%)
Jan 31, 2013 9.590 9.600 9.570 9.600 20,436 -0.03(-0.34%)
Jan 30, 2013 9.541 9.633 9.450 9.633 5,700 +0.14(+1.50%)
Jan 29, 2013 9.340 9.490 9.340 9.490 5,275 +0.16(+1.71%)
Jan 28, 2013 9.390 9.390 9.220 9.330 8,370 +0.08(+0.86%)
Jan 25, 2013 9.330 9.330 9.160 9.250 4,100 -0.06(-0.64%)
Jan 24, 2013 9.430 9.430 9.310 9.310 7,316 +0.02(+0.22%)
Jan 23, 2013 9.300 9.420 9.290 9.290 5,000 -0.15(-1.59%)
Jan 22, 2013 9.160 9.440 9.160 9.440 7,400 +0.20(+2.11%)
Jan 18, 2013 9.230 9.300 9.230 9.245 6,100 -0.01(-0.06%)
Jan 17, 2013 9.282 9.307 9.191 9.251 5,275 +0.05(+0.55%)
Jan 16, 2013 9.190 9.280 9.160 9.200 2,300 +0.01(+0.06%)
Jan 15, 2013 9.180 9.200 9.180 9.194 1,870 +0.04(+0.48%)
Jan 14, 2013 9.150 9.250 9.100 9.150 5,550 +0.06(+0.66%)
Jan 11, 2013 9.540 9.540 9.040 9.090 13,500 -0.18(-1.94%)
Jan 10, 2013 9.150 9.360 9.150 9.270 94,529 +0.15(+1.64%)
Jan 09, 2013 9.100 9.160 8.990 9.120 33,616 +0.02(+0.20%)
Jan 08, 2013 9.020 9.210 8.970 9.102 80,702 +0.11(+1.25%)
Jan 07, 2013 8.900 9.000 8.880 8.990 17,700 +0.09(+1.01%)
Jan 04, 2013 9.020 9.040 8.860 8.900 11,600 -0.16(-1.77%)
Jan 03, 2013 9.100 9.210 9.060 9.060 10,200 -0.17(-1.84%)
Jan 02, 2013 9.350 9.414 9.180 9.230 19,353 +0.02(+0.22%)
Dec 31, 2012 8.890 9.210 8.761 9.210 40,400 +0.32(+3.60%)
Dec 28, 2012 9.000 9.150 8.890 8.890 23,890 -0.08(-0.89%)
Dec 27, 2012 8.980 9.090 8.920 8.970 9,700 -0.08(-0.88%)
Dec 26, 2012 9.100 9.220 9.028 9.050 88,311 +0.17(+1.91%)
Dec 24, 2012 8.950 8.950 8.850 8.880 11,300 -0.08(-0.89%)
Dec 21, 2012 8.920 9.030 8.900 8.960 40,150 -0.08(-0.88%)
Dec 20, 2012 9.000 9.090 8.950 9.040 71,230 -0.03(-0.33%)
Dec 19, 2012 9.030 9.160 9.011 9.070 22,600 +0.12(+1.34%)
Dec 18, 2012 9.000 9.080 8.950 8.950 1,638 -0.05(-0.55%)
Dec 17, 2012 8.950 9.020 8.930 9.000 7,300 +0.02(+0.22%)
Dec 14, 2012 8.900 9.093 8.900 8.980 19,300 +0.10(+1.13%)
Dec 13, 2012 8.970 9.020 8.831 8.880 6,200 -0.24(-2.67%)
Dec 12, 2012 9.070 9.160 9.020 9.124 7,510 +0.16(+1.83%)
Dec 11, 2012 9.010 9.050 8.894 8.960 26,635 -0.04(-0.44%)
Dec 10, 2012 9.380 9.380 9.000 9.000 3,600 -0.00(-0.01%)
Dec 07, 2012 9.110 9.300 9.000 9.001 41,251 -0.11(-1.17%)
Dec 06, 2012 9.120 9.240 9.000 9.108 96,351 -0.16(-1.75%)
Dec 05, 2012 9.180 9.409 9.150 9.270 40,100 +0.00(+0.00%)
Dec 04, 2012 9.050 9.380 9.050 9.270 17,166 -0.10(-1.07%)
Nov 30, 2012 9.560 9.560 9.250 9.370 24,900 +0.00(+0.02%)
Nov 29, 2012 9.450 9.570 9.250 9.368 5,400 +0.27(+2.95%)
Nov 28, 2012 8.900 9.140 8.880 9.100 19,894 -0.28(-2.98%)
Nov 27, 2012 9.070 9.380 9.070 9.380 616 +0.30(+3.30%)
Nov 26, 2012 9.040 9.190 9.010 9.080 2,275 -0.17(-1.84%)
Nov 23, 2012 8.870 9.250 8.870 9.250 25,730 +0.24(+2.66%)
Nov 21, 2012 8.940 9.160 8.880 9.010 13,150 +0.04(+0.45%)
Nov 20, 2012 8.870 9.050 8.715 8.970 20,042 -0.27(-2.92%)
Nov 19, 2012 9.100 9.240 9.100 9.240 2,440 +0.52(+5.94%)
Nov 16, 2012 8.540 8.980 8.540 8.722 11,080 -0.03(-0.32%)
Nov 15, 2012 8.644 8.870 8.644 8.750 2,530 -0.19(-2.13%)
Nov 14, 2012 8.800 8.940 8.800 8.940 700 +0.20(+2.29%)
Nov 13, 2012 8.770 8.979 8.730 8.740 6,048 -0.16(-1.80%)
Nov 12, 2012 8.760 8.910 8.760 8.900 2,550 +0.14(+1.60%)
Nov 09, 2012 8.790 8.790 8.760 8.760 2,750 -0.15(-1.68%)
Nov 08, 2012 8.850 8.910 8.750 8.910 32,205 +0.06(+0.68%)
Nov 07, 2012 9.100 9.100 8.840 8.850 7,915 -0.25(-2.75%)
Nov 06, 2012 8.830 9.100 8.780 9.100 37,035 +0.27(+3.06%)
Nov 05, 2012 8.620 8.840 8.600 8.830 23,777 +0.18(+2.08%)
Nov 02, 2012 9.090 9.090 8.650 8.650 918 -0.42(-4.63%)
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.