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 (%)
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%)
Apr 01, 2009 5.820 5.820 5.470 5.580 195,936 -0.19(-3.29%)
Mar 31, 2009 5.740 5.820 5.490 5.770 153,495 +0.19(+3.41%)
Mar 30, 2009 5.740 5.760 5.430 5.580 549,542 -0.63(-10.14%)
Mar 26, 2009 6.230 6.230 6.100 6.210 290,166 +0.21(+3.50%)
Mar 25, 2009 6.080 6.300 5.950 6.000 359,404 -0.21(-3.38%)
Mar 24, 2009 6.530 6.530 6.110 6.210 352,535 -0.24(-3.72%)
Mar 23, 2009 6.400 6.480 6.290 6.450 931,786 +0.36(+5.91%)
Mar 20, 2009 6.170 6.170 5.980 6.090 221,458 +0.03(+0.50%)
Mar 19, 2009 6.160 6.330 5.900 6.060 495,433 +0.40(+7.07%)
Mar 18, 2009 5.590 5.760 5.300 5.660 102,124 +0.12(+2.17%)
Mar 17, 2009 5.380 5.650 5.380 5.540 75,331 +0.19(+3.55%)
Mar 16, 2009 5.020 5.389 5.000 5.350 76,821 +0.20(+3.88%)
Mar 13, 2009 5.350 5.370 5.150 5.150 0 -0.12(-2.27%)
Mar 12, 2009 4.850 5.280 4.810 5.270 61,624 +0.47(+9.78%)
Mar 11, 2009 5.140 5.140 4.800 4.800 42,897 -0.33(-6.43%)
Mar 10, 2009 5.250 5.350 5.060 5.130 48,129 +0.00(+0.00%)
Mar 09, 2009 5.180 5.337 5.030 5.130 49,045 -0.08(-1.54%)
Mar 06, 2009 5.130 5.230 4.970 5.210 0 +0.35(+7.31%)
Mar 05, 2009 5.090 5.090 4.828 4.855 27,117 -0.24(-4.80%)
Mar 04, 2009 5.010 5.120 4.910 5.100 41,434 +0.48(+10.39%)
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.