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 (%)
Sep 30, 2009 6.430 6.798 6.310 6.760 64,389 +0.43(+6.79%)
Sep 29, 2009 6.350 6.420 6.297 6.330 57,730 -0.03(-0.47%)
Sep 28, 2009 6.220 6.440 6.220 6.360 48,612 +0.12(+1.92%)
Sep 25, 2009 6.330 6.380 6.210 6.240 65,634 -0.10(-1.58%)
Sep 24, 2009 6.540 6.540 6.260 6.340 99,500 -0.24(-3.65%)
Sep 23, 2009 6.880 6.880 6.540 6.580 62,705 -0.26(-3.80%)
Sep 22, 2009 6.840 6.860 6.760 6.840 46,540 +0.24(+3.64%)
Sep 21, 2009 6.660 6.679 6.540 6.600 88,790 -0.32(-4.62%)
Sep 18, 2009 7.220 7.220 6.880 6.920 32,929 -0.08(-1.14%)
Sep 17, 2009 7.080 7.140 6.950 7.000 73,032 +0.07(+1.01%)
Sep 16, 2009 6.930 7.040 6.840 6.930 127,998 +0.03(+0.43%)
Sep 15, 2009 6.560 6.950 6.551 6.900 65,344 +0.33(+5.02%)
Sep 14, 2009 6.480 6.600 6.480 6.570 23,589 -0.05(-0.76%)
Sep 11, 2009 6.790 6.870 6.460 6.620 57,955 -0.18(-2.65%)
Sep 10, 2009 6.670 6.800 6.620 6.800 40,685 +0.09(+1.34%)
Sep 09, 2009 6.670 6.860 6.600 6.710 133,086 -0.01(-0.15%)
Sep 08, 2009 6.720 6.849 6.650 6.720 130,334 +0.30(+4.67%)
Sep 04, 2009 6.500 6.500 6.370 6.420 54,112 -0.09(-1.38%)
Sep 03, 2009 6.550 6.640 6.470 6.510 135,138 +0.01(+0.15%)
Sep 02, 2009 6.480 6.580 6.450 6.500 117,437 -0.04(-0.61%)
Sep 01, 2009 6.760 6.940 6.540 6.540 91,047 -0.27(-3.96%)
Aug 31, 2009 6.840 6.850 6.650 6.810 67,205 -0.28(-3.95%)
Aug 28, 2009 7.070 7.220 7.000 7.090 52,198 -0.01(-0.14%)
Aug 27, 2009 6.950 7.115 6.852 7.100 84,819 +0.12(+1.72%)
Aug 26, 2009 6.900 6.990 6.850 6.980 102,718 +0.00(+0.00%)
Aug 25, 2009 7.280 7.330 6.900 6.980 166,056 -0.25(-3.46%)
Aug 24, 2009 7.340 7.340 7.200 7.230 176,322 -0.01(-0.08%)
Aug 21, 2009 7.260 7.350 7.160 7.236 107,341 +0.11(+1.48%)
Aug 20, 2009 7.170 7.230 7.080 7.130 44,097 -0.15(-2.06%)
Aug 19, 2009 6.910 7.320 6.750 7.280 102,808 +0.18(+2.54%)
Aug 18, 2009 6.820 7.219 6.820 7.100 101,729 +0.39(+5.81%)
Aug 17, 2009 6.860 6.909 6.690 6.710 192,870 -0.35(-4.96%)
Aug 14, 2009 7.370 7.410 7.000 7.060 142,582 -0.39(-5.23%)
Aug 13, 2009 7.480 7.540 7.380 7.450 96,745 +0.11(+1.50%)
Aug 12, 2009 7.160 7.380 7.160 7.340 94,798 +0.13(+1.80%)
Aug 11, 2009 7.450 7.450 7.180 7.210 113,850 -0.26(-3.52%)
Aug 10, 2009 7.460 7.510 7.330 7.473 138,450 +0.10(+1.39%)
Aug 07, 2009 7.600 7.640 7.350 7.371 225,446 -0.20(-2.63%)
Aug 06, 2009 7.860 7.860 7.550 7.570 111,682 -0.29(-3.69%)
Aug 05, 2009 7.710 7.910 7.690 7.860 147,696 +0.08(+1.03%)
Aug 04, 2009 7.670 7.788 7.500 7.780 366,850 +0.08(+1.04%)
Aug 03, 2009 7.390 7.750 7.358 7.700 264,549 +0.45(+6.21%)
Jul 31, 2009 6.960 7.320 6.960 7.250 149,214 +0.24(+3.42%)
Jul 30, 2009 6.890 7.128 6.500 7.010 217,917 +0.41(+6.21%)
Jul 29, 2009 6.690 6.880 6.551 6.600 108,486 -0.36(-5.17%)
Jul 28, 2009 6.890 7.040 6.870 6.960 139,717 -0.14(-1.97%)
Jul 27, 2009 7.130 7.180 7.060 7.100 174,506 +0.02(+0.28%)
Jul 24, 2009 7.110 7.190 6.670 7.080 274,228 +0.03(+0.43%)
Jul 23, 2009 6.740 7.121 6.740 7.050 219,097 +0.30(+4.44%)
Jul 22, 2009 6.710 6.807 6.500 6.750 231,872 +0.04(+0.60%)
Jul 21, 2009 6.870 6.870 6.600 6.710 150,102 -0.02(-0.30%)
Jul 20, 2009 6.740 6.780 6.580 6.730 142,942 +0.18(+2.75%)
Jul 17, 2009 6.450 6.610 6.440 6.550 222,114 +0.20(+3.15%)
Jul 16, 2009 6.300 6.380 6.130 6.350 96,082 +0.03(+0.47%)
Jul 15, 2009 6.490 6.490 6.180 6.320 288,847 +0.34(+5.69%)
Jul 14, 2009 6.090 6.090 5.900 5.980 70,108 +0.04(+0.67%)
Jul 13, 2009 5.720 5.980 5.700 5.940 287,224 +0.08(+1.37%)
Jul 10, 2009 6.050 6.050 5.760 5.860 138,359 -0.24(-3.93%)
Jul 09, 2009 6.090 6.100 5.860 6.100 87,872 +0.20(+3.39%)
Jul 08, 2009 6.000 6.080 5.800 5.900 286,708 -0.10(-1.67%)
Jul 07, 2009 6.190 6.270 6.000 6.000 341,685 -0.25(-4.00%)
Jul 06, 2009 6.330 6.360 6.190 6.250 462,187 -0.35(-5.30%)
Jul 02, 2009 6.710 6.730 6.590 6.600 460,019 -0.43(-6.12%)
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.