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 30, 2012 9.840 10.00 9.620 9.800 14,441 +0.09(+0.93%)
Apr 27, 2012 9.750 9.870 9.680 9.710 9,238 -0.06(-0.60%)
Apr 26, 2012 9.520 9.800 9.270 9.768 58,400 +0.13(+1.33%)
Apr 25, 2012 9.560 9.640 9.510 9.640 18,550 +0.16(+1.69%)
Apr 24, 2012 9.490 9.490 9.480 9.480 5,300 -0.02(-0.21%)
Apr 23, 2012 9.390 9.520 9.322 9.500 16,404 -0.10(-1.04%)
Apr 20, 2012 9.783 9.783 9.600 9.600 10,335 -0.10(-1.02%)
Apr 19, 2012 9.600 9.699 9.350 9.699 938 +0.24(+2.53%)
Apr 18, 2012 9.600 9.740 9.460 9.460 5,936 -0.42(-4.25%)
Apr 17, 2012 9.700 9.880 9.680 9.880 8,094 +0.24(+2.49%)
Apr 16, 2012 9.970 9.970 9.510 9.640 7,102 -0.36(-3.60%)
Apr 13, 2012 10.18 10.19 10.00 10.00 3,400 +0.00(+0.00%)
Apr 12, 2012 9.800 10.00 9.800 10.00 3,890 +0.37(+3.83%)
Apr 11, 2012 9.520 9.750 9.520 9.631 6,050 +0.13(+1.38%)
Apr 10, 2012 9.720 9.764 9.500 9.500 7,888 -0.34(-3.46%)
Apr 09, 2012 9.790 9.840 9.710 9.840 7,384 +0.03(+0.31%)
Apr 05, 2012 9.700 9.820 9.630 9.810 4,850 +0.01(+0.10%)
Apr 04, 2012 10.05 10.06 9.710 9.800 8,790 -0.40(-3.92%)
Apr 03, 2012 10.44 10.47 10.20 10.20 982 -0.14(-1.39%)
Apr 02, 2012 9.860 10.34 9.860 10.34 3,250 +0.33(+3.33%)
Mar 30, 2012 10.00 10.07 9.790 10.01 4,800 +0.24(+2.46%)
Mar 29, 2012 10.12 10.12 9.760 9.770 8,520 -0.37(-3.65%)
Mar 28, 2012 10.41 10.63 10.12 10.14 2,100 -0.20(-1.93%)
Mar 27, 2012 10.49 10.55 10.05 10.34 12,664 +0.00(+0.00%)
Mar 26, 2012 10.40 10.54 10.34 10.34 4,655 +0.02(+0.19%)
Mar 23, 2012 10.40 10.40 10.25 10.32 2,850 +0.23(+2.27%)
Mar 22, 2012 10.15 10.15 9.960 10.09 18,735 -0.43(-4.09%)
Mar 21, 2012 10.52 10.52 10.52 10.52 115 +0.06(+0.59%)
Mar 20, 2012 10.78 10.78 10.43 10.46 4,052 -0.42(-3.86%)
Mar 19, 2012 10.89 10.95 10.61 10.88 8,704 +0.13(+1.21%)
Mar 16, 2012 10.51 10.88 10.50 10.75 10,350 +0.22(+2.09%)
Mar 15, 2012 10.57 10.57 10.50 10.53 3,412 +0.00(+0.00%)
Mar 14, 2012 10.66 10.71 10.51 10.53 10,099 -0.12(-1.13%)
Mar 13, 2012 10.97 10.97 10.64 10.65 7,823 +0.02(+0.19%)
Mar 12, 2012 10.55 10.68 10.50 10.63 27,031 -0.07(-0.65%)
Mar 09, 2012 10.90 10.94 10.61 10.70 4,554 +0.05(+0.47%)
Mar 08, 2012 10.70 11.03 10.60 10.65 7,099 +0.04(+0.38%)
Mar 07, 2012 10.45 10.62 10.42 10.61 7,537 +0.18(+1.73%)
Mar 06, 2012 10.53 11.73 10.43 10.43 24,528 -0.43(-3.96%)
Mar 05, 2012 11.36 11.42 10.86 10.86 39,471 -0.65(-5.65%)
Mar 02, 2012 12.52 12.73 11.51 11.51 33,508 -1.05(-8.36%)
Mar 01, 2012 12.92 12.92 12.50 12.56 11,569 -0.36(-2.79%)
Feb 29, 2012 13.05 13.29 12.51 12.92 26,205 +0.17(+1.33%)
Feb 28, 2012 13.00 13.79 12.75 12.75 55,574 +0.28(+2.24%)
Feb 27, 2012 12.15 13.25 12.15 12.47 31,546 +0.33(+2.72%)
Feb 24, 2012 11.88 12.20 11.88 12.14 22,664 +0.57(+4.89%)
Feb 23, 2012 11.18 12.00 11.17 11.57 32,850 +0.51(+4.65%)
Feb 22, 2012 11.10 11.26 11.00 11.06 50,177 -0.03(-0.27%)
Feb 21, 2012 10.80 11.09 10.70 11.09 12,612 +0.59(+5.62%)
Feb 17, 2012 10.70 10.80 10.50 10.50 4,826 -0.06(-0.61%)
Feb 16, 2012 10.55 10.70 10.55 10.56 8,931 -0.13(-1.26%)
Feb 15, 2012 10.65 10.70 10.48 10.70 11,461 +0.05(+0.47%)
Feb 14, 2012 10.68 10.69 10.50 10.65 12,456 +0.11(+1.04%)
Feb 13, 2012 10.50 10.80 10.41 10.54 9,760 +0.14(+1.35%)
Feb 10, 2012 10.00 10.40 9.981 10.40 34,770 +0.18(+1.76%)
Feb 09, 2012 10.25 10.29 10.16 10.22 8,437 +0.09(+0.90%)
Feb 08, 2012 10.20 10.34 10.00 10.13 25,157 +0.02(+0.19%)
Feb 07, 2012 9.950 10.18 9.950 10.11 17,060 +0.10(+1.02%)
Feb 06, 2012 9.940 10.02 9.900 10.01 52,603 -0.00(-0.02%)
Feb 03, 2012 9.920 10.01 9.850 10.01 58,232 +0.35(+3.62%)
Feb 02, 2012 9.800 9.800 9.650 9.660 6,600 -0.16(-1.63%)
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.