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 (%)
Dec 31, 2009 8.500 8.360 8.360 8.360 23,400 -0.08(-0.93%)
Dec 30, 2009 8.380 8.454 8.250 8.438 25,100 +0.01(+0.10%)
Dec 29, 2009 8.440 8.490 8.330 8.430 22,232 -0.03(-0.30%)
Dec 28, 2009 8.390 8.500 8.350 8.455 41,195 +0.28(+3.46%)
Dec 24, 2009 8.130 8.179 8.100 8.172 8,500 +0.15(+1.90%)
Dec 23, 2009 7.790 8.060 7.790 8.020 48,809 +0.29(+3.75%)
Dec 22, 2009 7.650 7.770 7.570 7.730 32,009 +0.03(+0.40%)
Dec 21, 2009 7.960 7.980 7.690 7.699 28,106 -0.10(-1.24%)
Dec 18, 2009 7.840 7.930 7.710 7.796 54,022 +0.13(+1.64%)
Dec 17, 2009 7.900 7.900 7.620 7.670 33,082 -0.36(-4.48%)
Dec 16, 2009 7.850 8.050 7.850 8.030 27,285 +0.27(+3.48%)
Dec 15, 2009 7.840 7.870 7.760 7.760 14,623 -0.04(-0.49%)
Dec 14, 2009 7.819 7.850 7.794 7.798 29,027 +0.02(+0.23%)
Dec 11, 2009 7.740 7.800 7.650 7.780 59,803 +0.13(+1.70%)
Dec 10, 2009 7.740 7.740 7.600 7.650 49,872 -0.04(-0.50%)
Dec 09, 2009 7.950 8.020 7.580 7.688 74,085 -0.18(-2.31%)
Dec 08, 2009 8.060 8.080 7.870 7.870 52,966 -0.28(-3.44%)
Dec 07, 2009 8.120 8.360 8.120 8.150 36,070 -0.20(-2.40%)
Dec 04, 2009 8.750 8.750 8.260 8.350 48,935 -0.18(-2.11%)
Dec 03, 2009 8.620 8.735 8.510 8.530 45,823 -0.04(-0.47%)
Dec 02, 2009 8.750 8.760 8.510 8.570 34,792 -0.10(-1.15%)
Dec 01, 2009 8.730 8.850 8.670 8.670 60,990 +0.12(+1.42%)
Nov 30, 2009 8.230 8.640 8.230 8.548 39,573 +0.20(+2.37%)
Nov 27, 2009 7.910 8.351 7.890 8.351 66,941 -0.15(-1.76%)
Nov 25, 2009 8.200 8.520 8.155 8.500 52,576 +0.40(+4.94%)
Nov 24, 2009 8.320 8.320 8.040 8.100 35,866 -0.24(-2.92%)
Nov 23, 2009 8.580 9.000 8.306 8.344 105,766 +0.03(+0.40%)
Nov 20, 2009 8.220 8.363 8.130 8.310 34,984 -0.10(-1.19%)
Nov 19, 2009 8.510 8.510 8.230 8.410 96,779 -0.21(-2.44%)
Nov 18, 2009 8.720 8.820 8.510 8.620 62,356 -0.03(-0.31%)
Nov 17, 2009 8.520 8.650 8.440 8.647 48,556 +0.17(+1.97%)
Nov 16, 2009 8.180 8.589 8.150 8.480 142,150 +0.47(+5.87%)
Nov 13, 2009 8.050 8.107 7.960 8.010 19,731 -0.04(-0.50%)
Nov 12, 2009 8.200 8.225 8.010 8.050 43,736 -0.26(-3.13%)
Nov 11, 2009 8.340 8.420 8.231 8.310 59,722 +0.06(+0.73%)
Nov 10, 2009 8.300 8.440 8.050 8.250 24,758 +0.03(+0.36%)
Nov 09, 2009 8.050 8.279 8.050 8.220 78,342 +0.35(+4.41%)
Nov 06, 2009 8.000 8.070 7.760 7.873 83,904 -0.27(-3.28%)
Nov 05, 2009 8.270 8.270 8.100 8.140 64,835 -0.08(-0.97%)
Nov 04, 2009 8.270 8.390 8.170 8.220 76,019 +0.03(+0.37%)
Nov 03, 2009 7.750 8.200 7.730 8.190 39,017 +0.27(+3.41%)
Nov 02, 2009 7.610 7.957 7.610 7.920 110,605 +0.31(+4.07%)
Oct 30, 2009 7.930 7.930 7.590 7.610 50,339 -0.41(-5.11%)
Oct 29, 2009 7.770 8.080 7.770 8.020 69,492 +0.41(+5.39%)
Oct 28, 2009 7.810 7.860 7.500 7.610 84,000 -0.31(-3.91%)
Oct 27, 2009 8.000 8.080 7.866 7.920 77,867 -0.11(-1.33%)
Oct 26, 2009 8.410 8.520 7.970 8.027 159,450 -0.23(-2.82%)
Oct 23, 2009 8.361 8.361 8.247 8.260 72,809 -0.12(-1.43%)
Oct 22, 2009 8.280 8.410 8.184 8.380 49,207 +0.10(+1.21%)
Oct 21, 2009 7.960 8.500 7.910 8.280 136,456 +0.32(+4.02%)
Oct 20, 2009 7.930 8.000 7.930 7.960 107,515 -0.10(-1.24%)
Oct 19, 2009 7.890 8.100 7.840 8.060 110,847 +0.24(+3.07%)
Oct 16, 2009 7.740 7.850 7.716 7.820 137,303 +0.06(+0.77%)
Oct 15, 2009 7.670 7.816 7.501 7.760 96,533 +0.12(+1.61%)
Oct 14, 2009 7.650 7.700 7.500 7.637 172,321 +0.11(+1.42%)
Oct 13, 2009 7.450 7.568 7.370 7.530 50,799 +0.14(+1.90%)
Oct 12, 2009 7.420 7.450 7.330 7.390 59,671 +0.26(+3.65%)
Oct 09, 2009 7.170 7.200 6.990 7.130 39,942 +0.02(+0.28%)
Oct 08, 2009 6.840 7.220 6.810 7.110 134,200 +0.35(+5.18%)
Oct 07, 2009 6.900 6.921 6.680 6.760 32,655 -0.08(-1.17%)
Oct 06, 2009 6.750 6.990 6.750 6.840 78,186 +0.24(+3.64%)
Oct 05, 2009 6.480 6.698 6.380 6.600 134,060 +0.10(+1.54%)
Oct 02, 2009 6.450 6.650 6.450 6.500 54,084 -0.21(-3.07%)
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.