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 (%)
Dec 31, 2014 4.060 3.870 3.870 3.870 5,100 -0.21(-5.11%)
Dec 29, 2014 4.120 4.240 4.050 4.079 7 +0.04(+0.95%)
Dec 26, 2014 4.310 4.310 4.040 4.040 1,050 -0.23(-5.39%)
Dec 24, 2014 4.340 4.270 4.270 4.270 2,800 +0.02(+0.47%)
Dec 23, 2014 4.080 4.320 4.080 4.250 2,410 +0.18(+4.40%)
Dec 22, 2014 4.120 4.120 4.071 4.071 1,420 -0.09(-2.14%)
Dec 19, 2014 4.160 4.160 4.160 4.160 200 -0.09(-2.12%)
Dec 18, 2014 4.490 4.490 4.250 4.250 2,850 -0.22(-5.03%)
Dec 17, 2014 4.090 4.520 4.090 4.475 2,964 +0.22(+5.29%)
Dec 16, 2014 4.300 4.300 4.082 4.250 2,500 +0.13(+3.16%)
Dec 15, 2014 4.260 4.280 4.120 4.120 8,317 -0.18(-4.19%)
Dec 12, 2014 4.160 4.360 4.160 4.300 4,200 -0.13(-2.93%)
Dec 10, 2014 4.540 4.430 4.430 4.430 2,900 -0.18(-3.90%)
Dec 09, 2014 4.660 4.730 4.610 4.610 900 -0.04(-0.85%)
Dec 08, 2014 4.970 4.970 4.649 4.649 3,322 -0.32(-6.45%)
Dec 05, 2014 4.750 4.970 4.750 4.970 5,722 +0.08(+1.64%)
Dec 04, 2014 5.090 5.090 4.840 4.890 2,000 -0.01(-0.20%)
Dec 03, 2014 4.971 4.971 4.780 4.900 2,779 -0.09(-1.80%)
Dec 02, 2014 4.860 5.070 4.860 4.990 1,100 -0.15(-2.96%)
Dec 01, 2014 5.380 5.721 4.420 5.142 9,364 -0.04(-0.71%)
Nov 28, 2014 5.330 5.330 5.173 5.179 5,125 -0.17(-3.20%)
Nov 26, 2014 5.370 5.350 5.350 5.350 2,500 -0.17(-3.08%)
Nov 21, 2014 5.520 5.520 5.520 5.520 600 +0.14(+2.70%)
Nov 19, 2014 5.450 5.375 5.375 5.375 2,600 -0.25(-4.53%)
Nov 17, 2014 5.630 5.630 5.630 5.630 1,600 +0.07(+1.26%)
Nov 13, 2014 5.710 5.560 5.560 5.560 1,700 -0.04(-0.73%)
Nov 12, 2014 5.601 5.601 5.601 5.601 200 -0.11(-1.91%)
Nov 11, 2014 5.710 5.710 5.710 5.710 307 +0.15(+2.70%)
Nov 10, 2014 5.660 5.660 5.560 5.560 600 -0.05(-0.91%)
Nov 07, 2014 5.611 5.611 5.611 5.611 100 -0.12(-2.08%)
Nov 06, 2014 5.730 5.730 5.730 5.730 120 +0.03(+0.53%)
Nov 05, 2014 5.700 5.700 5.700 5.700 100 +0.14(+2.52%)
Nov 04, 2014 5.760 5.760 5.560 5.560 900 -0.19(-3.30%)
Nov 03, 2014 5.860 5.942 5.750 5.750 5,911 -0.25(-4.17%)
Oct 29, 2014 6.000 6.000 6.000 6.000 600 +0.21(+3.54%)
Oct 28, 2014 5.795 5.795 5.795 5.795 400 -0.00(-0.09%)
Oct 27, 2014 5.800 5.916 5.916 5.800 600 -0.12(-1.96%)
Oct 24, 2014 6.050 6.050 5.916 5.916 650 -0.09(-1.57%)
Oct 23, 2014 6.040 6.040 5.850 6.010 611 +0.25(+4.34%)
Oct 22, 2014 5.900 5.920 5.750 5.760 5,633 -0.14(-2.37%)
Oct 21, 2014 5.900 5.900 5.900 5.900 200 +0.10(+1.72%)
Oct 20, 2014 5.800 5.800 5.800 5.800 616 +0.05(+0.87%)
Oct 16, 2014 5.750 5.750 5.750 5.750 164 -0.07(-1.20%)
Oct 14, 2014 5.840 5.820 5.820 5.820 1,900 -0.02(-0.43%)
Oct 13, 2014 5.830 5.900 5.900 5.845 1,628 -0.06(-0.93%)
Oct 10, 2014 5.900 5.900 5.900 5.900 1,000 -0.14(-2.32%)
Oct 09, 2014 6.040 6.040 6.040 6.040 641 -0.12(-1.95%)
Oct 08, 2014 6.090 6.210 6.090 6.160 4,415 +0.07(+1.15%)
Oct 07, 2014 6.220 6.280 6.090 6.090 7,779 +0.03(+0.50%)
Oct 06, 2014 6.060 6.060 6.060 6.060 224 -0.01(-0.08%)
Oct 03, 2014 6.040 6.065 6.040 6.065 812 +0.03(+0.41%)
Oct 02, 2014 6.030 6.100 6.021 6.040 1,143 -0.29(-4.57%)
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.