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 (%)
Oct 29, 2014 6.000 6.000 6.000 6.000 600 +0.21(+3.54%)
Oct 28, 2014 5.795 5.795 5.795 5.795 400 -0.00(-0.09%)
Oct 27, 2014 5.800 5.916 5.916 5.800 600 -0.12(-1.96%)
Oct 24, 2014 6.050 6.050 5.916 5.916 650 -0.09(-1.57%)
Oct 23, 2014 6.040 6.040 5.850 6.010 611 +0.25(+4.34%)
Oct 22, 2014 5.900 5.920 5.750 5.760 5,633 -0.14(-2.37%)
Oct 21, 2014 5.900 5.900 5.900 5.900 200 +0.10(+1.72%)
Oct 20, 2014 5.800 5.800 5.800 5.800 616 +0.05(+0.87%)
Oct 16, 2014 5.750 5.750 5.750 5.750 164 -0.07(-1.20%)
Oct 14, 2014 5.840 5.820 5.820 5.820 1,900 -0.02(-0.43%)
Oct 13, 2014 5.830 5.900 5.900 5.845 1,628 -0.06(-0.93%)
Oct 10, 2014 5.900 5.900 5.900 5.900 1,000 -0.14(-2.32%)
Oct 09, 2014 6.040 6.040 6.040 6.040 641 -0.12(-1.95%)
Oct 08, 2014 6.090 6.210 6.090 6.160 4,415 +0.07(+1.15%)
Oct 07, 2014 6.220 6.280 6.090 6.090 7,779 +0.03(+0.50%)
Oct 06, 2014 6.060 6.060 6.060 6.060 224 -0.01(-0.08%)
Oct 03, 2014 6.040 6.065 6.040 6.065 812 +0.03(+0.41%)
Oct 02, 2014 6.030 6.100 6.021 6.040 1,143 -0.29(-4.57%)
Oct 01, 2014 6.600 6.600 6.260 6.329 700 -0.07(-1.06%)
Sep 30, 2014 6.400 6.400 6.170 6.397 2,579 -0.04(-0.67%)
Sep 29, 2014 6.680 6.680 6.410 6.440 1,660 +0.06(+0.94%)
Sep 26, 2014 6.380 6.380 6.380 6.380 180 -0.02(-0.31%)
Sep 25, 2014 6.400 6.400 6.400 6.400 100 -0.07(-1.08%)
Sep 24, 2014 6.410 6.490 6.410 6.470 2,494 +0.16(+2.54%)
Sep 23, 2014 6.370 6.415 6.300 6.310 4,385 -0.16(-2.47%)
Sep 22, 2014 6.410 6.520 6.370 6.470 21,632 +0.07(+1.10%)
Sep 19, 2014 6.500 6.540 6.400 6.400 17,832 -0.14(-2.14%)
Sep 18, 2014 6.540 6.540 6.540 6.540 2,328 -0.13(-1.95%)
Sep 16, 2014 6.670 6.670 6.670 6.670 400 +0.11(+1.68%)
Sep 15, 2014 6.570 6.790 6.560 6.560 1,404 -0.01(-0.15%)
Sep 12, 2014 6.610 6.610 6.560 6.570 1,502 -0.09(-1.35%)
Sep 11, 2014 6.750 6.750 6.635 6.660 5,629 -0.13(-1.91%)
Sep 10, 2014 6.790 6.790 6.790 6.790 500 -0.05(-0.77%)
Sep 09, 2014 6.800 6.843 6.800 6.843 1,050 -0.01(-0.10%)
Sep 08, 2014 7.000 7.000 6.850 6.850 6,711 -0.19(-2.70%)
Sep 05, 2014 7.030 7.080 7.010 7.040 1,904 +0.03(+0.43%)
Sep 04, 2014 7.001 7.010 7.001 7.010 240 -0.11(-1.54%)
Sep 03, 2014 7.050 7.120 7.010 7.120 1,395 +0.09(+1.28%)
Sep 02, 2014 7.203 7.410 7.030 7.030 2,432 -0.12(-1.69%)
Aug 29, 2014 7.160 7.151 7.151 7.151 200 -0.18(-2.44%)
Aug 27, 2014 7.090 7.330 7.330 7.330 1,200 +0.17(+2.37%)
Aug 22, 2014 7.150 7.160 7.160 7.160 400 +0.07(+0.99%)
Aug 19, 2014 7.090 7.090 7.090 7.090 100 +0.00(+0.00%)
Aug 18, 2014 7.180 7.180 7.090 7.090 1,091 -0.25(-3.40%)
Aug 15, 2014 7.321 7.340 7.321 7.340 200 +0.07(+0.90%)
Aug 14, 2014 7.210 7.274 7.210 7.274 1,313 -0.07(-0.90%)
Aug 11, 2014 7.360 7.340 7.340 7.340 1,900 +0.02(+0.26%)
Aug 07, 2014 7.330 7.321 7.321 7.321 300 +0.03(+0.43%)
Aug 06, 2014 7.290 7.290 7.290 7.290 337 -0.16(-2.15%)
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.