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 (%)
Apr 29, 2011 13.41 13.69 13.26 13.58 65,045 +0.30(+2.26%)
Apr 28, 2011 13.55 13.59 13.14 13.28 53,305 -0.27(-1.99%)
Apr 27, 2011 13.50 13.58 13.24 13.55 40,793 +0.10(+0.74%)
Apr 26, 2011 13.49 13.56 13.39 13.45 40,689 -0.07(-0.52%)
Apr 25, 2011 13.47 13.52 13.25 13.52 82,675 +0.07(+0.54%)
Apr 21, 2011 13.34 13.46 13.25 13.45 74,694 +0.16(+1.19%)
Apr 20, 2011 13.16 13.47 13.16 13.29 57,333 +0.34(+2.63%)
Apr 19, 2011 12.71 13.07 12.71 12.95 26,493 +0.04(+0.31%)
Apr 18, 2011 12.90 12.92 12.66 12.91 45,074 -0.04(-0.31%)
Apr 15, 2011 12.65 13.05 12.65 12.95 34,396 +0.14(+1.09%)
Apr 14, 2011 12.66 12.82 12.54 12.81 30,150 +0.17(+1.36%)
Apr 13, 2011 12.66 12.98 12.33 12.64 51,536 +0.21(+1.68%)
Apr 12, 2011 12.88 12.97 12.35 12.43 156,434 -0.67(-5.11%)
Apr 11, 2011 13.57 13.57 13.06 13.10 138,018 -0.56(-4.10%)
Apr 08, 2011 13.29 13.66 13.13 13.66 188,447 +0.64(+4.92%)
Apr 07, 2011 12.95 13.04 12.70 13.02 73,447 +0.11(+0.85%)
Apr 06, 2011 12.87 13.00 12.77 12.91 43,013 +0.19(+1.49%)
Apr 05, 2011 12.79 12.85 12.65 12.72 26,715 -0.03(-0.24%)
Apr 04, 2011 12.64 12.80 12.56 12.75 29,683 +0.24(+1.92%)
Apr 01, 2011 12.44 12.54 12.26 12.51 50,181 +0.16(+1.29%)
Mar 31, 2011 11.69 12.37 11.53 12.35 44,147 +0.57(+4.84%)
Mar 30, 2011 11.96 11.96 11.71 11.78 13,260 -0.09(-0.76%)
Mar 29, 2011 11.70 11.97 11.66 11.87 21,483 +0.18(+1.54%)
Mar 28, 2011 11.93 11.93 11.69 11.69 45,256 -0.37(-3.07%)
Mar 25, 2011 12.18 12.19 11.91 12.06 51,327 +0.00(+0.00%)
Mar 24, 2011 12.00 12.15 11.94 12.06 62,063 +0.07(+0.58%)
Mar 23, 2011 12.06 12.11 11.93 11.99 30,539 +0.05(+0.42%)
Mar 22, 2011 11.55 11.95 11.55 11.94 64,074 +0.30(+2.58%)
Mar 21, 2011 11.73 11.77 11.64 11.64 59,420 +0.14(+1.22%)
Mar 18, 2011 11.57 11.70 11.37 11.50 58,684 +0.05(+0.44%)
Mar 17, 2011 10.99 11.48 10.99 11.45 59,364 +0.72(+6.76%)
Mar 16, 2011 10.88 11.07 10.65 10.72 62,872 +0.09(+0.89%)
Mar 15, 2011 10.78 11.46 10.51 10.63 187,604 -0.83(-7.24%)
Mar 14, 2011 11.27 11.53 11.25 11.46 80,414 +0.12(+1.06%)
Mar 11, 2011 11.14 11.49 11.14 11.34 65,131 -0.29(-2.49%)
Mar 10, 2011 11.87 11.87 11.50 11.63 113,821 -0.43(-3.57%)
Mar 09, 2011 12.17 12.24 12.00 12.06 104,380 +0.06(+0.50%)
Mar 08, 2011 12.17 12.17 11.89 12.00 51,006 -0.19(-1.56%)
Mar 07, 2011 12.46 12.54 12.18 12.19 154,252 -0.13(-1.06%)
Mar 04, 2011 12.16 12.34 12.13 12.32 91,559 +0.30(+2.50%)
Mar 03, 2011 11.96 12.06 11.84 12.02 132,484 -0.03(-0.25%)
Mar 02, 2011 11.92 12.07 11.80 12.05 49,091 +0.19(+1.60%)
Mar 01, 2011 11.59 11.88 11.59 11.86 53,989 +0.38(+3.31%)
Feb 28, 2011 11.46 11.55 11.36 11.48 54,855 -0.02(-0.17%)
Feb 25, 2011 11.22 11.52 11.14 11.50 76,445 +0.51(+4.64%)
Feb 24, 2011 11.48 11.62 10.93 10.99 60,512 -0.38(-3.34%)
Feb 23, 2011 11.02 11.42 11.00 11.37 71,478 +0.46(+4.22%)
Feb 22, 2011 11.14 11.18 10.72 10.91 50,830 +0.11(+1.02%)
Feb 18, 2011 10.68 10.96 10.66 10.80 26,470 +0.03(+0.29%)
Feb 17, 2011 10.72 10.80 10.68 10.77 18,435 +0.05(+0.46%)
Feb 16, 2011 10.61 10.73 10.44 10.72 35,245 +0.10(+0.94%)
Feb 15, 2011 10.90 10.98 10.48 10.62 50,971 -0.29(-2.66%)
Feb 14, 2011 10.99 11.15 10.89 10.91 143,158 +0.09(+0.83%)
Feb 11, 2011 10.90 10.90 10.74 10.82 12,166 -0.08(-0.73%)
Feb 10, 2011 10.96 11.04 10.82 10.90 32,135 -0.19(-1.71%)
Feb 09, 2011 11.04 11.19 10.93 11.09 52,546 +0.14(+1.28%)
Feb 08, 2011 10.73 10.96 10.67 10.95 49,839 +0.22(+2.05%)
Feb 07, 2011 10.89 10.89 10.65 10.73 32,721 -0.03(-0.32%)
Feb 04, 2011 10.99 10.99 10.53 10.76 18,860 -0.13(-1.16%)
Feb 03, 2011 11.04 11.04 10.81 10.89 32,172 -0.10(-0.91%)
Feb 02, 2011 10.90 11.00 10.82 10.99 30,827 +0.22(+2.04%)
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.