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 27, 2013 7.580 7.700 7.542 7.690 3,400 +0.09(+1.18%)
Sep 26, 2013 7.600 7.600 7.600 7.600 1,500 +0.01(+0.13%)
Sep 25, 2013 7.560 7.590 7.560 7.590 1,500 +0.07(+0.93%)
Sep 24, 2013 7.520 7.520 7.520 7.520 900 -0.38(-4.75%)
Sep 23, 2013 7.895 7.895 7.895 7.895 1,250 +0.10(+1.31%)
Sep 20, 2013 7.580 7.820 7.580 7.793 1,812 +0.10(+1.34%)
Sep 19, 2013 7.690 7.690 7.690 7.690 200 -0.04(-0.57%)
Sep 18, 2013 7.660 7.810 7.660 7.734 2,003 +0.14(+1.89%)
Sep 17, 2013 7.510 7.590 7.481 7.590 1,127 +0.03(+0.40%)
Sep 16, 2013 7.680 7.810 7.560 7.560 7,377 -0.17(-2.20%)
Sep 13, 2013 7.780 7.780 7.710 7.730 1,500 -0.13(-1.65%)
Sep 12, 2013 7.600 7.860 7.500 7.860 17,704 +0.23(+3.01%)
Sep 11, 2013 7.550 7.830 7.550 7.630 30,200 -0.05(-0.65%)
Sep 10, 2013 7.435 7.820 7.435 7.680 104,104 +0.30(+4.06%)
Sep 09, 2013 7.380 7.380 7.380 7.380 298 -0.19(-2.51%)
Sep 04, 2013 7.900 7.570 7.570 7.570 5,900 -0.33(-4.19%)
Sep 03, 2013 7.900 7.901 7.900 7.901 600 +0.01(+0.14%)
Aug 30, 2013 7.862 7.890 7.862 7.890 1,000 +0.05(+0.64%)
Aug 28, 2013 7.850 7.840 7.840 7.840 1,700 +0.24(+3.16%)
Aug 27, 2013 7.800 7.800 7.600 7.600 1,300 -0.15(-1.94%)
Aug 26, 2013 7.700 7.800 7.440 7.750 13,478 +0.12(+1.57%)
Aug 23, 2013 7.670 7.680 7.570 7.630 1,642 -0.05(-0.68%)
Aug 22, 2013 7.682 7.682 7.682 7.682 1,000 +0.01(+0.11%)
Aug 21, 2013 7.661 7.674 7.661 7.674 400 -0.06(-0.74%)
Aug 19, 2013 7.730 7.731 7.731 7.731 300 +0.03(+0.40%)
Aug 16, 2013 7.700 7.700 7.700 7.700 1,000 +0.06(+0.79%)
Aug 15, 2013 7.400 7.670 7.344 7.640 9,721 +0.30(+4.09%)
Aug 14, 2013 7.340 7.383 7.340 7.340 4,800 -0.14(-1.87%)
Aug 13, 2013 7.480 7.480 7.480 7.480 489 -0.03(-0.40%)
Aug 12, 2013 7.510 7.550 7.500 7.510 2,767 +0.01(+0.13%)
Aug 09, 2013 7.560 7.570 7.370 7.500 4,050 +0.07(+0.94%)
Aug 08, 2013 7.500 7.500 7.430 7.430 963 +0.09(+1.23%)
Aug 07, 2013 7.450 7.500 7.340 7.340 3,250 -0.08(-1.08%)
Aug 06, 2013 7.490 7.490 7.420 7.420 500 -0.04(-0.54%)
Aug 02, 2013 7.540 7.460 7.460 7.460 1,600 -0.04(-0.53%)
Aug 01, 2013 7.540 7.540 7.500 7.500 500 -0.02(-0.27%)
Jul 31, 2013 7.430 7.720 7.370 7.520 5,100 +0.04(+0.53%)
Jul 30, 2013 7.390 7.670 7.340 7.480 4,677 -0.21(-2.73%)
Jul 29, 2013 7.690 7.690 7.690 7.690 137 -0.02(-0.26%)
Jul 26, 2013 7.710 7.710 7.710 7.710 900 +0.24(+3.21%)
Jul 25, 2013 7.271 7.480 7.271 7.470 900 -0.20(-2.61%)
Jul 23, 2013 7.670 7.670 7.670 7.670 0 +0.11(+1.45%)
Jul 22, 2013 7.410 7.570 7.260 7.560 2,200 -0.01(-0.13%)
Jul 18, 2013 7.670 7.570 7.570 7.570 2,400 +0.01(+0.13%)
Jul 17, 2013 7.410 7.640 7.410 7.560 600 +0.04(+0.53%)
Jul 16, 2013 7.640 7.640 7.300 7.520 1,233 -0.12(-1.57%)
Jul 15, 2013 7.410 7.640 7.220 7.640 4,319 +0.05(+0.66%)
Jul 12, 2013 7.570 7.630 7.220 7.590 3,176 +0.04(+0.50%)
Jul 11, 2013 7.220 7.760 7.200 7.553 5,230 +0.05(+0.70%)
Jul 10, 2013 7.500 7.800 7.480 7.500 2,500 +0.00(+0.00%)
Jul 09, 2013 7.500 7.500 7.480 7.500 100 +0.02(+0.27%)
Jul 08, 2013 7.320 7.480 7.290 7.480 1,653 +0.11(+1.49%)
Jul 03, 2013 7.370 7.370 7.370 7.370 0 -0.20(-2.64%)
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.