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 (%)
Sep 30, 2010 8.000 8.190 7.450 7.892 32,189 -0.09(-1.10%)
Sep 29, 2010 7.750 7.990 7.660 7.980 9,198 +0.19(+2.42%)
Sep 28, 2010 7.640 7.890 7.640 7.791 10,700 +0.01(+0.14%)
Sep 27, 2010 7.980 7.980 7.742 7.780 65,206 -0.15(-1.89%)
Sep 24, 2010 7.800 7.940 7.800 7.930 15,942 +0.27(+3.52%)
Sep 23, 2010 7.540 7.750 7.540 7.660 6,950 -0.05(-0.71%)
Sep 22, 2010 7.400 7.750 7.400 7.715 15,719 +0.06(+0.85%)
Sep 21, 2010 7.550 7.780 7.550 7.650 12,172 -0.15(-1.92%)
Sep 20, 2010 7.630 7.890 7.270 7.800 17,930 +0.10(+1.30%)
Sep 17, 2010 7.700 7.720 7.580 7.700 9,100 +0.03(+0.39%)
Sep 15, 2010 7.610 7.710 7.610 7.670 20,563 -0.04(-0.52%)
Sep 14, 2010 7.510 7.750 7.510 7.710 25,944 +0.11(+1.45%)
Sep 13, 2010 7.660 7.660 7.560 7.600 20,410 +0.13(+1.74%)
Sep 10, 2010 7.350 7.500 7.350 7.470 13,895 +0.10(+1.36%)
Sep 09, 2010 7.500 7.510 7.360 7.370 46,875 -0.08(-1.10%)
Sep 08, 2010 7.570 7.570 7.440 7.452 23,157 +0.02(+0.29%)
Sep 07, 2010 7.180 7.500 7.180 7.430 13,500 +0.03(+0.41%)
Sep 03, 2010 7.440 7.440 7.188 7.400 15,150 +0.07(+0.95%)
Sep 02, 2010 7.140 7.330 7.140 7.330 4,700 +0.10(+1.38%)
Sep 01, 2010 7.100 7.250 7.100 7.230 15,300 +0.25(+3.58%)
Aug 31, 2010 7.140 7.160 6.940 6.980 5,661 -0.14(-1.97%)
Aug 30, 2010 7.230 7.270 7.040 7.120 13,980 -0.05(-0.70%)
Aug 27, 2010 7.170 7.250 6.920 7.170 21,360 +0.27(+3.91%)
Aug 26, 2010 6.880 6.960 6.880 6.900 13,700 +0.20(+2.98%)
Aug 25, 2010 6.600 6.700 6.580 6.700 8,455 +0.06(+0.83%)
Aug 24, 2010 6.700 6.770 6.580 6.645 11,035 -0.19(-2.71%)
Aug 23, 2010 6.890 6.980 6.810 6.830 19,464 -0.05(-0.67%)
Aug 20, 2010 6.870 6.900 6.830 6.876 5,791 -0.08(-1.21%)
Aug 19, 2010 7.160 7.160 6.960 6.960 1,640 -0.15(-2.11%)
Aug 18, 2010 7.050 7.130 6.950 7.110 11,550 -0.04(-0.56%)
Aug 17, 2010 7.020 7.310 7.020 7.150 28,190 +0.17(+2.44%)
Aug 16, 2010 7.160 7.160 6.960 6.980 10,850 +0.04(+0.58%)
Aug 13, 2010 6.940 7.120 6.940 6.940 8,100 -0.14(-1.98%)
Aug 12, 2010 7.020 7.230 7.020 7.080 17,090 -0.07(-0.98%)
Aug 11, 2010 7.320 7.380 7.150 7.150 19,550 -0.28(-3.77%)
Aug 10, 2010 7.380 7.519 7.330 7.430 22,252 -0.18(-2.37%)
Aug 09, 2010 7.620 7.686 7.596 7.610 7,900 +0.03(+0.44%)
Aug 06, 2010 7.577 7.740 7.400 7.577 30,720 -0.15(-1.98%)
Aug 05, 2010 7.800 7.920 7.720 7.730 17,681 -0.07(-0.90%)
Aug 04, 2010 7.690 7.820 7.690 7.800 50,416 +0.16(+2.10%)
Aug 03, 2010 7.660 7.660 7.542 7.640 27,897 +0.06(+0.79%)
Aug 02, 2010 7.540 7.690 7.540 7.580 75,107 +0.34(+4.67%)
Jul 30, 2010 7.242 7.310 7.020 7.242 9,430 +0.19(+2.72%)
Jul 29, 2010 7.042 7.110 7.010 7.050 21,400 +0.16(+2.32%)
Jul 28, 2010 6.510 6.940 6.510 6.890 15,500 +0.09(+1.32%)
Jul 27, 2010 6.790 6.820 6.740 6.800 61,323 -0.14(-2.02%)
Jul 26, 2010 6.950 6.980 6.890 6.940 18,000 -0.01(-0.15%)
Jul 23, 2010 6.950 6.990 6.930 6.950 20,100 -0.03(-0.43%)
Jul 22, 2010 6.960 7.060 6.950 6.980 22,257 +0.23(+3.41%)
Jul 21, 2010 6.970 6.970 6.700 6.750 14,850 +0.02(+0.30%)
Jul 20, 2010 6.650 6.780 6.650 6.730 16,883 +0.02(+0.30%)
Jul 19, 2010 6.850 6.850 6.670 6.710 8,850 -0.03(-0.50%)
Jul 16, 2010 6.744 6.830 6.670 6.744 7,100 -0.12(-1.69%)
Jul 15, 2010 6.720 6.860 6.510 6.860 20,584 +0.06(+0.88%)
Jul 14, 2010 6.810 6.940 6.730 6.800 28,747 +0.00(+0.00%)
Jul 13, 2010 6.730 6.830 6.720 6.800 24,000 +0.28(+4.29%)
Jul 12, 2010 6.632 6.644 6.510 6.520 20,600 -0.16(-2.41%)
Jul 09, 2010 6.681 6.748 6.620 6.681 10,745 -0.01(-0.13%)
Jul 08, 2010 6.585 6.730 6.560 6.690 11,585 +0.16(+2.45%)
Jul 07, 2010 6.360 6.550 6.300 6.530 14,818 +0.26(+4.15%)
Jul 06, 2010 6.340 6.420 6.200 6.270 22,596 +0.11(+1.77%)
Jul 02, 2010 6.161 6.300 6.130 6.161 19,362 -0.05(-0.79%)
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.