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 (%)
Jun 30, 2009 7.290 7.290 6.770 7.050 231,953 -0.28(-3.82%)
Jun 29, 2009 7.200 7.360 7.200 7.330 134,397 +0.15(+2.09%)
Jun 26, 2009 7.300 7.300 7.090 7.180 50,255 -0.10(-1.37%)
Jun 25, 2009 7.174 7.327 7.164 7.280 189,694 +0.19(+2.68%)
Jun 24, 2009 7.120 7.258 7.060 7.090 138,921 -0.01(-0.14%)
Jun 23, 2009 7.010 7.170 6.850 7.100 526,946 +0.21(+3.05%)
Jun 22, 2009 7.100 7.210 6.850 6.890 437,996 -0.49(-6.64%)
Jun 19, 2009 7.680 7.680 7.100 7.380 114,728 -0.11(-1.47%)
Jun 18, 2009 7.630 7.690 7.400 7.490 251,980 -0.08(-1.06%)
Jun 17, 2009 7.410 7.600 7.270 7.570 470,671 +0.13(+1.75%)
Jun 16, 2009 7.710 7.740 7.400 7.440 262,818 -0.07(-0.93%)
Jun 15, 2009 7.700 7.750 7.430 7.510 353,509 -0.33(-4.21%)
Jun 12, 2009 8.100 8.100 7.770 7.840 277,530 -0.20(-2.49%)
Jun 11, 2009 8.000 8.142 8.000 8.040 503,537 +0.14(+1.77%)
Jun 10, 2009 8.080 8.080 7.836 7.900 429,659 -0.05(-0.63%)
Jun 09, 2009 8.190 8.190 7.870 7.950 322,219 +0.17(+2.19%)
Jun 08, 2009 7.820 7.840 7.680 7.780 434,553 -0.00(-0.06%)
Jun 05, 2009 8.100 8.750 7.660 7.784 468,666 -0.17(-2.08%)
Jun 04, 2009 7.630 8.000 7.570 7.950 565,171 +0.57(+7.72%)
Jun 03, 2009 7.910 7.910 7.230 7.380 668,115 -0.53(-6.70%)
Jun 02, 2009 7.790 7.960 7.750 7.910 442,429 +0.05(+0.64%)
Jun 01, 2009 7.560 7.920 7.560 7.860 752,928 +0.37(+4.94%)
May 29, 2009 7.440 7.760 7.350 7.490 664,436 +0.25(+3.45%)
May 28, 2009 7.020 7.280 7.020 7.240 342,289 +0.30(+4.32%)
May 27, 2009 6.990 7.050 6.910 6.940 393,286 +0.01(+0.14%)
May 26, 2009 6.800 6.950 6.610 6.930 304,289 +0.11(+1.61%)
May 22, 2009 6.870 6.900 6.700 6.820 123,726 +0.14(+2.10%)
May 21, 2009 6.500 6.780 6.380 6.680 161,344 -0.13(-1.91%)
May 20, 2009 6.820 6.880 6.690 6.810 307,505 +0.22(+3.34%)
May 19, 2009 6.640 6.650 6.480 6.590 96,010 +0.00(+0.00%)
May 18, 2009 6.300 6.610 6.300 6.590 175,277 +0.37(+5.95%)
May 15, 2009 6.630 6.630 6.220 6.220 174,820 -0.39(-5.90%)
May 14, 2009 6.260 6.630 6.260 6.610 173,996 +0.17(+2.64%)
May 13, 2009 6.740 6.740 6.400 6.440 195,163 -0.24(-3.59%)
May 12, 2009 6.750 7.190 6.500 6.680 370,058 +0.18(+2.77%)
May 11, 2009 6.690 6.690 6.382 6.500 235,876 -0.31(-4.55%)
May 08, 2009 6.610 6.970 6.450 6.810 485,967 +0.45(+7.08%)
May 07, 2009 6.590 6.680 6.200 6.360 356,903 +0.11(+1.76%)
May 06, 2009 6.230 6.330 6.180 6.250 250,648 +0.19(+3.14%)
May 05, 2009 6.110 6.190 5.980 6.060 248,303 -0.09(-1.46%)
May 04, 2009 6.050 6.190 6.010 6.150 330,256 +0.15(+2.50%)
May 01, 2009 5.700 6.000 5.670 6.000 251,595 +0.39(+6.95%)
Apr 30, 2009 5.480 5.610 5.430 5.610 112,943 +0.07(+1.26%)
Apr 29, 2009 5.460 5.560 5.410 5.540 101,351 +0.20(+3.75%)
Apr 28, 2009 5.250 5.370 5.230 5.340 62,511 +0.04(+0.75%)
Apr 27, 2009 5.280 5.521 5.170 5.300 75,826 -0.30(-5.36%)
Apr 24, 2009 5.610 5.680 5.320 5.600 106,274 +0.13(+2.38%)
Apr 23, 2009 5.390 5.470 5.300 5.470 79,905 +0.09(+1.67%)
Apr 22, 2009 5.290 5.420 5.290 5.380 97,138 -0.01(-0.19%)
Apr 21, 2009 5.100 5.440 5.100 5.390 193,857 +0.16(+3.06%)
Apr 20, 2009 5.450 5.510 5.210 5.230 283,734 -0.57(-9.83%)
Apr 17, 2009 5.820 5.910 5.770 5.800 116,828 -0.01(-0.17%)
Apr 16, 2009 5.880 5.900 5.750 5.810 113,731 -0.10(-1.69%)
Apr 15, 2009 5.910 5.930 5.750 5.910 63,458 -0.02(-0.34%)
Apr 14, 2009 5.960 6.059 5.820 5.930 80,127 -0.09(-1.50%)
Apr 13, 2009 6.250 6.250 5.830 6.020 239,629 -0.13(-2.11%)
Apr 09, 2009 6.100 6.170 6.000 6.150 147,483 +0.24(+4.06%)
Apr 08, 2009 5.800 6.180 5.750 5.910 166,726 +0.03(+0.51%)
Apr 07, 2009 5.830 6.015 5.810 5.880 201,832 -0.11(-1.84%)
Apr 06, 2009 6.400 6.400 5.900 5.990 200,983 -0.23(-3.70%)
Apr 03, 2009 5.960 6.230 5.960 6.220 217,855 +0.15(+2.47%)
Apr 02, 2009 5.830 6.220 5.830 6.070 312,417 +0.49(+8.78%)
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.