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 28, 2010 6.700 6.940 6.590 6.700 60,451 -0.20(-2.90%)
May 27, 2010 6.690 6.900 6.670 6.900 53,310 +0.47(+7.31%)
May 26, 2010 6.410 6.539 6.370 6.430 74,345 +0.23(+3.71%)
May 25, 2010 6.060 6.270 6.020 6.200 76,476 -0.23(-3.58%)
May 24, 2010 6.400 6.540 6.350 6.430 12,987 +0.03(+0.47%)
May 21, 2010 6.010 6.500 6.010 6.400 51,689 +0.09(+1.43%)
May 20, 2010 6.120 6.510 6.090 6.310 156,872 -0.29(-4.39%)
May 19, 2010 6.540 6.650 6.380 6.600 55,008 -0.07(-1.05%)
May 18, 2010 6.990 6.990 6.620 6.670 105,062 -0.07(-1.04%)
May 17, 2010 7.010 7.019 6.621 6.740 132,693 -0.38(-5.31%)
May 14, 2010 7.118 7.360 7.040 7.118 72,738 -0.34(-4.57%)
May 13, 2010 7.650 7.870 7.459 7.459 35,654 -0.21(-2.75%)
May 12, 2010 7.750 7.875 7.660 7.670 27,772 +0.04(+0.52%)
May 11, 2010 7.665 7.700 7.630 7.630 25,091 -0.07(-0.91%)
May 10, 2010 7.606 7.738 7.606 7.700 53,268 +0.20(+2.67%)
May 07, 2010 7.490 7.600 7.180 7.500 65,541 -0.11(-1.40%)
May 06, 2010 7.670 7.940 7.300 7.607 70,343 -0.26(-3.35%)
May 05, 2010 7.890 8.000 7.810 7.871 103,752 -0.38(-4.60%)
May 04, 2010 8.550 8.550 8.230 8.250 70,500 -0.42(-4.84%)
May 03, 2010 8.680 8.760 8.610 8.670 116,377 +0.06(+0.70%)
Apr 30, 2010 8.450 8.680 8.330 8.610 25,059 +0.24(+2.87%)
Apr 29, 2010 8.350 8.490 8.340 8.370 48,639 +0.16(+1.95%)
Apr 28, 2010 8.140 8.220 8.010 8.210 99,467 +0.15(+1.80%)
Apr 27, 2010 8.290 8.350 8.030 8.065 70,402 -0.28(-3.30%)
Apr 26, 2010 8.420 8.500 8.185 8.340 37,039 -0.14(-1.65%)
Apr 23, 2010 8.320 8.510 8.230 8.480 24,373 +0.14(+1.68%)
Apr 22, 2010 8.210 8.390 8.120 8.340 55,771 +0.00(+0.04%)
Apr 21, 2010 8.390 8.429 8.220 8.337 19,850 +0.03(+0.32%)
Apr 20, 2010 8.070 8.370 8.050 8.310 103,330 +0.18(+2.21%)
Apr 19, 2010 8.300 8.390 8.050 8.130 64,921 -0.37(-4.40%)
Apr 16, 2010 8.610 8.676 8.395 8.504 56,400 -0.24(-2.70%)
Apr 15, 2010 8.710 8.750 8.680 8.740 61,254 +0.09(+1.04%)
Apr 14, 2010 8.530 8.700 8.460 8.650 38,107 +0.22(+2.61%)
Apr 13, 2010 8.290 8.498 8.210 8.430 41,655 +0.04(+0.48%)
Apr 12, 2010 8.390 8.520 8.361 8.390 54,500 +0.00(+0.00%)
Apr 09, 2010 8.512 8.548 8.330 8.390 18,630 -0.04(-0.53%)
Apr 08, 2010 8.350 8.435 8.210 8.435 14,485 -0.02(-0.20%)
Apr 07, 2010 8.450 8.579 8.340 8.452 21,784 -0.03(-0.33%)
Apr 06, 2010 8.440 8.520 8.400 8.480 43,515 +0.00(+0.00%)
Apr 05, 2010 8.360 8.480 8.294 8.480 95,763 +0.28(+3.39%)
Apr 01, 2010 8.100 8.202 8.202 8.202 100,600 +0.25(+3.17%)
Mar 31, 2010 7.950 8.050 7.850 7.950 24,450 +0.08(+1.02%)
Mar 30, 2010 7.750 8.098 7.750 7.870 18,702 +0.05(+0.64%)
Mar 29, 2010 7.720 7.910 7.720 7.820 18,290 +0.24(+3.17%)
Mar 26, 2010 7.640 7.640 7.470 7.580 17,759 +0.03(+0.45%)
Mar 25, 2010 7.650 7.750 7.530 7.546 42,649 -0.05(-0.71%)
Mar 24, 2010 7.662 7.710 7.598 7.600 18,465 -0.22(-2.76%)
Mar 23, 2010 7.808 7.900 7.780 7.816 23,587 -0.02(-0.31%)
Mar 22, 2010 7.600 7.870 7.550 7.840 27,862 +0.07(+0.90%)
Mar 19, 2010 7.980 7.980 7.740 7.770 17,085 -0.25(-3.12%)
Mar 18, 2010 8.100 8.100 7.850 8.020 24,114 -0.08(-0.99%)
Mar 17, 2010 8.080 8.160 8.000 8.100 43,615 +0.17(+2.11%)
Mar 16, 2010 7.838 7.956 7.802 7.933 15,557 +0.25(+3.29%)
Mar 15, 2010 7.618 7.680 7.618 7.680 19,894 -0.16(-2.09%)
Mar 12, 2010 7.900 7.950 7.800 7.844 16,060 -0.06(-0.71%)
Mar 11, 2010 7.830 7.900 7.810 7.900 122,010 +0.04(+0.51%)
Mar 10, 2010 7.830 8.100 7.570 7.860 38,747 +0.00(+0.00%)
Mar 09, 2010 7.840 7.951 7.790 7.860 19,997 -0.11(-1.38%)
Mar 08, 2010 8.110 8.110 7.930 7.970 25,652 -0.02(-0.25%)
Mar 05, 2010 7.920 8.110 7.920 7.990 33,029 +0.14(+1.78%)
Mar 04, 2010 7.950 7.950 7.805 7.850 38,700 -0.11(-1.41%)
Mar 03, 2010 7.850 8.040 7.830 7.962 30,092 +0.21(+2.74%)
Mar 02, 2010 7.760 7.870 7.630 7.750 26,529 +0.12(+1.57%)
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.