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 (%)
Feb 26, 2010 7.500 7.740 7.500 7.730 43,237 +0.27(+3.62%)
Feb 25, 2010 7.410 7.500 7.340 7.460 80,392 -0.26(-3.37%)
Feb 24, 2010 7.600 7.721 7.590 7.720 62,917 +0.17(+2.25%)
Feb 23, 2010 7.630 7.690 7.380 7.550 55,820 -0.28(-3.52%)
Feb 22, 2010 7.800 7.860 7.710 7.825 23,009 +0.11(+1.36%)
Feb 19, 2010 7.500 7.750 7.500 7.720 37,944 +0.06(+0.78%)
Feb 18, 2010 7.440 7.670 7.440 7.660 61,562 +0.10(+1.32%)
Feb 17, 2010 7.760 7.760 7.430 7.560 22,119 -0.01(-0.13%)
Feb 16, 2010 7.140 7.590 7.140 7.570 63,047 +0.55(+7.83%)
Feb 12, 2010 7.000 7.020 7.020 7.020 11,900 -0.19(-2.64%)
Feb 11, 2010 7.152 7.310 7.040 7.210 27,296 +0.11(+1.55%)
Feb 10, 2010 7.150 7.150 6.880 7.100 14,885 +0.05(+0.71%)
Feb 09, 2010 7.020 7.100 6.870 7.050 85,704 +0.27(+3.98%)
Feb 08, 2010 6.660 7.000 6.660 6.780 24,337 +0.03(+0.44%)
Feb 05, 2010 6.810 6.890 6.420 6.750 187,853 -0.15(-2.17%)
Feb 04, 2010 7.250 7.250 6.850 6.900 73,869 -0.44(-5.99%)
Feb 03, 2010 7.550 7.550 7.340 7.340 37,181 -0.22(-2.91%)
Feb 02, 2010 7.340 7.570 7.280 7.560 60,871 +0.39(+5.44%)
Feb 01, 2010 6.940 7.230 6.940 7.170 68,978 +0.22(+3.17%)
Jan 29, 2010 7.200 7.200 6.900 6.950 76,085 -0.15(-2.11%)
Jan 28, 2010 7.230 7.230 6.960 7.100 67,967 -0.06(-0.78%)
Jan 27, 2010 7.280 7.370 7.060 7.156 65,020 -0.18(-2.51%)
Jan 26, 2010 7.350 7.420 7.260 7.340 52,072 -0.18(-2.39%)
Jan 25, 2010 7.490 7.530 7.420 7.520 70,451 +0.17(+2.31%)
Jan 22, 2010 7.560 7.570 7.350 7.350 54,721 -0.26(-3.42%)
Jan 21, 2010 7.700 7.900 7.580 7.610 79,160 -0.17(-2.19%)
Jan 20, 2010 7.910 7.910 7.710 7.780 155,100 -0.29(-3.59%)
Jan 19, 2010 7.890 8.120 7.850 8.070 40,843 -0.01(-0.12%)
Jan 15, 2010 8.200 8.080 8.080 8.080 80,900 -0.27(-3.23%)
Jan 14, 2010 8.440 8.440 8.290 8.350 23,489 -0.01(-0.12%)
Jan 13, 2010 8.330 8.410 8.120 8.360 63,601 -0.06(-0.71%)
Jan 12, 2010 8.770 8.782 8.300 8.420 87,875 -0.56(-6.24%)
Jan 11, 2010 9.080 9.160 8.920 8.980 47,920 -0.02(-0.22%)
Jan 08, 2010 8.900 9.000 8.790 9.000 33,524 +0.10(+1.12%)
Jan 07, 2010 9.000 9.000 8.854 8.900 44,198 -0.18(-1.98%)
Jan 06, 2010 8.880 9.090 8.800 9.080 56,343 +0.25(+2.83%)
Jan 05, 2010 8.750 8.990 8.710 8.830 85,639 +0.08(+0.91%)
Jan 04, 2010 8.640 8.750 8.640 8.750 97,245 +0.39(+4.67%)
Dec 31, 2009 8.500 8.360 8.360 8.360 23,400 -0.08(-0.93%)
Dec 30, 2009 8.380 8.454 8.250 8.438 25,100 +0.01(+0.10%)
Dec 29, 2009 8.440 8.490 8.330 8.430 22,232 -0.03(-0.30%)
Dec 28, 2009 8.390 8.500 8.350 8.455 41,195 +0.28(+3.46%)
Dec 24, 2009 8.130 8.179 8.100 8.172 8,500 +0.15(+1.90%)
Dec 23, 2009 7.790 8.060 7.790 8.020 48,809 +0.29(+3.75%)
Dec 22, 2009 7.650 7.770 7.570 7.730 32,009 +0.03(+0.40%)
Dec 21, 2009 7.960 7.980 7.690 7.699 28,106 -0.10(-1.24%)
Dec 18, 2009 7.840 7.930 7.710 7.796 54,022 +0.13(+1.64%)
Dec 17, 2009 7.900 7.900 7.620 7.670 33,082 -0.36(-4.48%)
Dec 16, 2009 7.850 8.050 7.850 8.030 27,285 +0.27(+3.48%)
Dec 15, 2009 7.840 7.870 7.760 7.760 14,623 -0.04(-0.49%)
Dec 14, 2009 7.819 7.850 7.794 7.798 29,027 +0.02(+0.23%)
Dec 11, 2009 7.740 7.800 7.650 7.780 59,803 +0.13(+1.70%)
Dec 10, 2009 7.740 7.740 7.600 7.650 49,872 -0.04(-0.50%)
Dec 09, 2009 7.950 8.020 7.580 7.688 74,085 -0.18(-2.31%)
Dec 08, 2009 8.060 8.080 7.870 7.870 52,966 -0.28(-3.44%)
Dec 07, 2009 8.120 8.360 8.120 8.150 36,070 -0.20(-2.40%)
Dec 04, 2009 8.750 8.750 8.260 8.350 48,935 -0.18(-2.11%)
Dec 03, 2009 8.620 8.735 8.510 8.530 45,823 -0.04(-0.47%)
Dec 02, 2009 8.750 8.760 8.510 8.570 34,792 -0.10(-1.15%)
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.