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 (%)
Nov 30, 2016 3.910 3.940 3.801 3.890 5,350 -0.09(-2.24%)
Nov 29, 2016 3.910 3.979 3.660 3.979 12,583 +0.09(+2.29%)
Nov 28, 2016 3.850 4.000 3.560 3.890 10,783 +0.20(+5.42%)
Nov 25, 2016 3.700 3.800 3.370 3.690 24,949 +0.14(+3.94%)
Nov 23, 2016 3.550 3.550 3.550 0 +0.06(+1.72%)
Nov 22, 2016 3.440 3.790 3.377 3.490 24,731 +0.10(+2.95%)
Nov 21, 2016 3.060 3.390 3.060 3.390 22,306 +0.08(+2.42%)
Nov 18, 2016 3.280 3.310 3.236 3.310 4,329 -0.04(-1.19%)
Nov 17, 2016 3.920 3.920 3.180 3.350 47,096 -0.32(-8.72%)
Nov 16, 2016 3.740 3.740 3.440 3.670 22,075 +0.04(+1.10%)
Nov 15, 2016 3.410 3.800 3.410 3.630 26,331 +0.22(+6.45%)
Nov 14, 2016 3.180 3.410 3.146 3.410 27,470 +0.16(+4.99%)
Nov 11, 2016 3.120 3.248 3.120 3.248 610 +0.12(+3.77%)
Nov 10, 2016 3.330 3.330 3.110 3.130 12,327 -0.20(-6.01%)
Nov 09, 2016 3.120 3.330 3.120 3.330 3,004 +0.18(+5.71%)
Nov 08, 2016 3.170 3.170 3.150 3.150 2,903 +0.06(+1.94%)
Nov 07, 2016 3.090 3.110 3.090 3.090 1,805 -0.22(-6.65%)
Nov 04, 2016 3.310 3.310 3.310 3.310 401 +0.10(+3.16%)
Nov 03, 2016 3.120 3.209 3.120 3.209 401 +0.09(+3.02%)
Nov 02, 2016 3.115 3.115 3.115 3.115 301 -0.19(-5.64%)
Nov 01, 2016 3.300 3.400 3.180 3.301 11,550 -0.05(-1.46%)
Oct 31, 2016 3.301 3.409 3.300 3.350 743 +0.04(+1.21%)
Oct 28, 2016 3.300 3.326 3.300 3.310 2,196 +0.01(+0.31%)
Oct 27, 2016 3.300 3.300 3.300 3.300 715 +0.00(+0.00%)
Oct 26, 2016 3.300 3.300 3.300 3.300 200 -0.03(-0.84%)
Oct 25, 2016 3.300 3.328 3.300 3.328 2,523 +0.13(+3.99%)
Oct 21, 2016 3.210 3.220 3.120 3.200 22 -0.21(-6.16%)
Oct 19, 2016 3.410 3.410 3.410 3.410 10 +0.15(+4.60%)
Oct 18, 2016 3.160 3.260 3.160 3.260 1,065 +0.24(+7.95%)
Oct 17, 2016 2.980 3.020 2.980 3.020 2,350 -0.25(-7.65%)
Oct 14, 2016 3.200 3.410 3.200 3.270 4,241 +0.05(+1.55%)
Oct 13, 2016 3.020 3.220 3.020 3.220 4,006 +0.02(+0.59%)
Oct 12, 2016 3.370 3.370 3.200 3.201 6,843 +0.13(+4.13%)
Oct 11, 2016 3.376 3.376 3.010 3.074 1,300 -0.15(-4.53%)
Oct 10, 2016 3.300 3.300 3.220 3.220 550 +0.01(+0.31%)
Oct 07, 2016 3.350 3.350 3.210 3.210 1,131 +0.13(+4.22%)
Oct 06, 2016 3.080 3.080 3.080 3.080 400 +0.01(+0.29%)
Oct 05, 2016 3.071 3.071 3.071 3.071 710 -0.10(-3.13%)
Oct 04, 2016 3.170 3.170 3.170 3.170 233 -0.20(-5.93%)
Oct 03, 2016 3.200 3.410 3.189 3.370 17,083 +0.25(+8.01%)
Sep 30, 2016 3.120 3.120 3.120 3.120 2 +0.00(+0.00%)
Sep 29, 2016 3.120 3.120 3.120 3.120 10 +0.00(+0.00%)
Sep 28, 2016 3.320 3.320 3.110 3.120 30,500 -0.03(-0.95%)
Sep 27, 2016 3.020 3.360 3.020 3.150 42,242 -0.05(-1.56%)
Sep 26, 2016 3.410 3.410 3.200 3.200 1,690 +0.06(+1.91%)
Sep 23, 2016 3.080 3.293 3.080 3.140 25,025 +0.14(+4.67%)
Sep 20, 2016 2.990 3.000 3.000 3.000 2,000 -0.19(-5.96%)
Sep 16, 2016 2.800 3.190 3.190 3.190 30,200 +0.19(+6.51%)
Sep 15, 2016 2.995 2.995 2.995 2.995 411 +0.02(+0.84%)
Sep 14, 2016 2.980 3.010 2.970 2.970 6,758 -0.03(-1.00%)
Sep 13, 2016 3.000 3.010 2.900 3.000 7,570 -0.03(-0.99%)
Sep 12, 2016 2.960 3.050 2.870 3.030 16,077 +0.07(+2.36%)
Sep 09, 2016 3.100 3.100 2.820 2.960 14,061 -0.12(-3.83%)
Sep 08, 2016 3.050 3.078 3.000 3.078 2,302 +0.01(+0.40%)
Sep 07, 2016 3.040 3.066 2.990 3.066 7,149 -0.08(-2.68%)
Sep 06, 2016 3.400 3.400 3.090 3.150 7,879 -0.03(-0.94%)
Sep 02, 2016 3.500 3.180 3.180 3.180 3,700 -0.23(-6.74%)
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.