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 29, 2017 3.800 3.800 3.800 0 +0.22(+6.15%)
Dec 28, 2017 3.575 3.580 3.158 3.580 11,523 +0.27(+8.16%)
Dec 27, 2017 3.281 3.350 2.920 3.310 7,714 -0.09(-2.65%)
Dec 26, 2017 3.750 3.750 3.238 3.400 5,380 -0.02(-0.65%)
Dec 22, 2017 3.250 3.500 3.250 3.422 2,524 -0.07(-2.05%)
Dec 21, 2017 2.660 3.500 2.660 3.494 28,250 +0.61(+21.32%)
Dec 20, 2017 2.350 3.016 2.340 2.880 45,175 +0.53(+22.56%)
Dec 18, 2017 2.350 2.350 2.350 0 +0.05(+2.15%)
Dec 14, 2017 2.300 2.300 2.300 0 -0.02(-0.89%)
Dec 13, 2017 2.250 2.321 2.250 2.321 765 +0.07(+3.16%)
Dec 12, 2017 2.250 2.250 2.250 2.250 2,081 +0.00(+0.00%)
Dec 11, 2017 2.250 2.250 2.250 2.250 375 +0.00(+0.00%)
Dec 04, 2017 2.250 2.250 2.250 3 -0.06(-2.39%)
Nov 30, 2017 2.305 2.305 2.305 0 +0.04(+1.59%)
Nov 29, 2017 2.269 2.269 2.269 2.269 258 -0.03(-1.35%)
Nov 28, 2017 2.300 2.300 2.300 2.300 784 +0.00(+0.02%)
Nov 27, 2017 2.340 2.340 2.300 2.300 2,650 -0.00(-0.02%)
Nov 24, 2017 2.300 2.300 2.300 2.300 2,013 +0.05(+2.11%)
Nov 20, 2017 2.252 2.252 2.252 4 -0.10(-4.15%)
Nov 17, 2017 2.350 2.350 2.350 2.350 1,080 +0.00(+0.00%)
Nov 15, 2017 2.350 2.350 2.350 199 +0.00(+0.00%)
Nov 13, 2017 2.350 2.350 2.350 2 +0.00(+0.00%)
Nov 09, 2017 2.350 2.350 2.350 3 -0.02(-0.84%)
Nov 08, 2017 2.365 2.370 2.365 2.370 1,002 +0.08(+3.49%)
Nov 07, 2017 2.290 2.290 2.290 2.290 2,477 -0.02(-0.86%)
Nov 06, 2017 2.290 2.310 2.290 2.310 942 +0.15(+6.94%)
Nov 03, 2017 2.230 2.230 2.160 2.160 3,896 -0.15(-6.49%)
Nov 02, 2017 2.080 2.310 2.080 2.310 2,615 +0.20(+9.51%)
Nov 01, 2017 2.109 2.109 2.109 2.109 566 -0.12(-5.41%)
Oct 31, 2017 2.260 2.300 2.230 2.230 1,520 -0.05(-2.35%)
Oct 30, 2017 2.310 2.310 2.284 2.284 2,975 -0.02(-0.71%)
Oct 27, 2017 2.250 2.300 2.250 2.300 1,139 -0.01(-0.43%)
Oct 26, 2017 2.290 2.310 2.252 2.310 3,326 +0.06(+2.44%)
Oct 25, 2017 2.255 2.255 2.255 2.255 261 -0.10(-4.04%)
Oct 24, 2017 2.350 2.350 2.350 2.350 160 -0.00(-0.02%)
Oct 23, 2017 2.470 2.470 2.350 2.350 1,224 +0.00(+0.02%)
Oct 20, 2017 2.540 2.540 2.350 2.350 2,620 -0.16(-6.55%)
Oct 19, 2017 2.515 2.515 2.515 2.515 2,010 +0.09(+3.52%)
Oct 18, 2017 2.350 2.429 2.350 2.429 1,000 +0.08(+3.37%)
Oct 17, 2017 2.390 2.390 2.350 2.350 2,479 -0.02(-0.84%)
Oct 16, 2017 2.370 2.380 2.370 2.370 1,267 -0.03(-1.25%)
Oct 12, 2017 2.400 2.400 2.400 0 +0.02(+0.84%)
Oct 06, 2017 2.380 2.380 2.380 10 -0.16(-6.30%)
Oct 04, 2017 2.540 2.540 2.540 0 -0.00(-0.19%)
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.