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, 2011 8.500 8.500 7.741 7.780 23,591 -0.75(-8.79%)
Sep 29, 2011 8.560 8.678 8.410 8.530 18,275 +0.25(+3.02%)
Sep 28, 2011 8.800 8.880 8.280 8.280 11,650 -0.52(-5.91%)
Sep 27, 2011 8.800 8.990 8.800 8.800 13,541 +0.39(+4.64%)
Sep 26, 2011 8.340 8.490 8.160 8.410 12,337 +0.02(+0.24%)
Sep 23, 2011 8.550 8.709 8.301 8.390 11,100 -0.27(-3.10%)
Sep 22, 2011 8.930 8.950 8.610 8.659 45,513 -0.91(-9.51%)
Sep 21, 2011 9.762 9.930 9.560 9.568 9,630 -0.16(-1.66%)
Sep 20, 2011 9.780 9.980 9.710 9.730 35,681 +0.05(+0.52%)
Sep 19, 2011 9.610 9.719 9.590 9.680 11,102 -0.35(-3.52%)
Sep 16, 2011 10.27 10.31 10.00 10.03 19,339 -0.18(-1.73%)
Sep 15, 2011 10.27 10.37 10.17 10.21 12,314 +0.07(+0.69%)
Sep 14, 2011 10.17 10.22 10.09 10.14 8,455 -0.10(-0.98%)
Sep 13, 2011 10.25 10.25 10.23 10.24 4,060 -0.07(-0.68%)
Sep 12, 2011 10.14 10.31 10.14 10.31 6,510 -0.02(-0.19%)
Sep 09, 2011 10.34 10.34 10.19 10.33 13,724 -0.25(-2.36%)
Sep 08, 2011 10.66 10.74 10.57 10.58 22,401 -0.14(-1.29%)
Sep 07, 2011 10.65 10.79 10.64 10.72 15,075 +0.26(+2.47%)
Sep 06, 2011 10.22 10.49 10.22 10.46 13,716 -0.15(-1.41%)
Sep 02, 2011 10.53 10.70 10.32 10.61 14,759 -0.14(-1.30%)
Sep 01, 2011 10.85 10.94 10.75 10.75 19,700 -0.17(-1.59%)
Aug 31, 2011 10.90 10.96 10.85 10.92 20,704 +0.00(+0.03%)
Aug 30, 2011 10.71 10.97 10.69 10.92 19,335 +0.25(+2.34%)
Aug 29, 2011 10.70 10.76 10.62 10.67 23,275 +0.17(+1.62%)
Aug 26, 2011 10.20 10.50 10.08 10.50 17,098 +0.14(+1.35%)
Aug 25, 2011 10.33 10.36 9.850 10.36 6,769 +0.17(+1.68%)
Aug 24, 2011 10.36 10.45 10.19 10.19 14,192 -0.28(-2.68%)
Aug 23, 2011 10.29 10.47 10.24 10.47 15,740 +0.23(+2.25%)
Aug 22, 2011 10.21 10.26 10.00 10.24 11,080 +0.22(+2.20%)
Aug 19, 2011 9.720 10.05 9.720 10.02 24,571 +0.31(+3.21%)
Aug 18, 2011 10.07 10.53 9.670 9.708 25,254 -0.69(-6.65%)
Aug 17, 2011 10.55 10.62 10.40 10.40 10,975 +0.12(+1.17%)
Aug 16, 2011 10.18 10.45 10.13 10.28 46,974 -0.02(-0.19%)
Aug 15, 2011 10.16 10.30 10.12 10.30 10,370 +0.28(+2.79%)
Aug 12, 2011 10.20 10.24 9.976 10.02 11,096 -0.07(-0.69%)
Aug 11, 2011 9.830 10.13 9.794 10.09 28,343 +0.44(+4.56%)
Aug 10, 2011 9.560 9.800 9.030 9.650 31,659 +0.08(+0.84%)
Aug 09, 2011 10.00 9.700 9.110 9.570 29,187 +0.25(+2.68%)
Aug 08, 2011 9.800 9.890 9.260 9.320 62,054 -0.81(-8.00%)
Aug 05, 2011 10.13 10.17 9.800 10.13 44,191 +0.08(+0.80%)
Aug 04, 2011 10.65 10.65 10.00 10.05 119,052 -0.72(-6.69%)
Aug 03, 2011 11.01 11.02 10.72 10.77 91,382 -0.33(-2.97%)
Aug 02, 2011 10.93 11.19 10.85 11.10 56,778 +0.08(+0.73%)
Aug 01, 2011 11.43 11.43 10.79 11.02 38,486 +0.01(+0.09%)
Jul 29, 2011 11.08 11.13 11.00 11.01 31,223 -0.24(-2.13%)
Jul 28, 2011 11.32 11.37 11.22 11.25 20,820 -0.04(-0.35%)
Jul 27, 2011 11.43 11.43 10.90 11.29 27,835 -0.19(-1.65%)
Jul 26, 2011 11.25 11.50 11.20 11.48 14,900 +0.20(+1.77%)
Jul 25, 2011 11.21 11.38 11.21 11.28 21,134 -0.09(-0.79%)
Jul 22, 2011 11.32 11.39 11.32 11.37 20,225 +0.16(+1.43%)
Jul 21, 2011 11.24 11.39 11.19 11.21 7,645 -0.06(-0.53%)
Jul 20, 2011 11.30 11.30 11.22 11.27 2,016 +0.03(+0.27%)
Jul 19, 2011 11.19 11.42 11.08 11.24 44,242 +0.22(+2.00%)
Jul 18, 2011 11.01 11.02 10.83 11.02 25,543 -0.21(-1.87%)
Jul 15, 2011 11.07 11.30 11.07 11.23 24,558 +0.19(+1.72%)
Jul 14, 2011 11.33 11.39 10.93 11.04 56,476 -0.20(-1.78%)
Jul 13, 2011 10.95 11.36 10.87 11.24 175,257 +0.43(+3.98%)
Jul 12, 2011 10.38 10.90 10.38 10.81 27,031 +0.23(+2.17%)
Jul 11, 2011 10.42 10.63 10.42 10.58 7,524 -0.20(-1.86%)
Jul 08, 2011 10.81 10.83 10.61 10.78 22,590 -0.08(-0.74%)
Jul 07, 2011 10.71 10.91 10.71 10.86 19,830 +0.42(+4.00%)
Jul 06, 2011 10.73 10.73 10.39 10.44 24,040 -0.16(-1.48%)
Jul 05, 2011 10.44 10.60 10.44 10.60 28,213 +0.44(+4.33%)
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.