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, 2018 2.108 2.108 1.950 2.015 2,500 +0.12(+6.05%)
Dec 28, 2018 1.720 1.900 1.720 1.900 600 +0.07(+3.81%)
Dec 27, 2018 1.750 1.830 1.750 1.830 2,401 -0.15(-7.71%)
Dec 26, 2018 2.090 2.090 1.893 1.983 2,463 -0.24(-10.66%)
Dec 24, 2018 2.240 2.240 2.220 2.220 700 +0.15(+7.25%)
Dec 21, 2018 2.220 2.220 1.790 2.070 4,700 -0.15(-6.76%)
Dec 20, 2018 2.220 2.220 2.220 2.220 820 +0.00(+0.00%)
Dec 19, 2018 2.220 2.220 2.220 2.220 533 +0.17(+8.29%)
Dec 18, 2018 2.240 2.240 1.910 2.050 6,303 -0.27(-11.45%)
Dec 17, 2018 2.315 2.315 2.315 2.315 27 +0.02(+1.09%)
Dec 14, 2018 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Dec 13, 2018 2.290 2.290 2.290 2.290 3 +0.00(+0.22%)
Dec 12, 2018 2.285 2.285 2.285 2.285 51 -0.01(-0.44%)
Dec 11, 2018 2.359 2.359 2.295 2.295 1,508 +0.00(+0.22%)
Dec 10, 2018 2.290 2.290 2.290 2.290 52 +0.07(+3.15%)
Dec 07, 2018 2.220 2.220 2.220 2.220 100 +0.00(+0.00%)
Dec 06, 2018 2.330 2.330 2.220 2.220 2,431 -0.09(-4.10%)
Dec 04, 2018 2.315 2.315 2.315 2.315 100 +0.00(+0.00%)
Dec 03, 2018 2.300 2.315 2.300 2.315 1,621 +0.10(+4.75%)
Nov 30, 2018 2.230 2.230 2.210 2.210 700 -0.07(-3.07%)
Nov 29, 2018 2.080 2.300 2.080 2.280 2,080 +0.07(+3.17%)
Nov 28, 2018 2.213 2.213 2.210 2.210 1,700 -0.04(-2.00%)
Nov 27, 2018 2.370 2.370 2.255 2.255 1,641 +0.03(+1.42%)
Nov 26, 2018 2.390 2.390 2.224 2.224 1,413 -0.11(-4.57%)
Nov 23, 2018 2.370 2.370 2.330 2.330 1,000 -0.14(-5.67%)
Nov 21, 2018 2.470 2.470 2.470 0 +0.03(+1.23%)
Nov 20, 2018 2.570 2.570 2.440 2.440 1,569 -0.10(-3.94%)
Nov 19, 2018 2.590 2.590 2.530 2.540 563 -0.02(-0.78%)
Nov 16, 2018 2.560 2.560 2.560 2.560 100 +0.00(+0.00%)
Nov 15, 2018 2.550 2.560 2.550 2.560 507 -0.02(-0.79%)
Nov 14, 2018 2.630 2.630 2.580 2.580 1,212 +0.22(+9.19%)
Nov 13, 2018 2.740 2.740 2.220 2.363 22,720 -0.30(-11.15%)
Nov 12, 2018 2.660 2.660 2.660 2.660 9 +0.00(+0.00%)
Nov 09, 2018 2.840 2.840 2.660 2.660 4,700 -0.05(-1.85%)
Nov 08, 2018 2.740 2.740 2.710 2.710 3,273 -0.03(-1.09%)
Nov 07, 2018 2.740 2.740 2.740 2.740 3 +0.00(+0.00%)
Nov 06, 2018 2.770 2.770 2.740 2.740 2,786 -0.09(-3.18%)
Nov 05, 2018 2.833 2.833 2.830 2.830 704 +0.06(+2.17%)
Nov 02, 2018 2.770 2.770 2.770 2.770 1,200 -0.02(-0.72%)
Nov 01, 2018 2.834 2.834 2.790 2.790 2,680 -0.16(-5.42%)
Oct 31, 2018 2.950 2.950 1 +0.00(+0.00%)
Oct 30, 2018 2.950 2.950 2.950 2.950 162 -0.07(-2.20%)
Oct 29, 2018 3.016 3.016 3.016 3.016 289 +0.06(+1.91%)
Oct 26, 2018 2.960 2.960 2.960 2.960 100 +0.00(+0.03%)
Oct 25, 2018 3.003 3.003 2.950 2.959 9,454 +0.01(+0.31%)
Oct 24, 2018 2.950 2.950 2.950 2.950 2 +0.00(+0.00%)
Oct 23, 2018 2.963 2.991 2.950 2.950 4,855 -0.07(-2.24%)
Oct 22, 2018 3.054 3.054 3.018 3.018 470 +0.01(+0.26%)
Oct 19, 2018 3.010 3.010 3.010 3.010 100 -0.00(-0.03%)
Oct 18, 2018 3.011 3.011 3.011 3.011 60 +0.00(+0.00%)
Oct 17, 2018 3.010 3.020 3.006 3.011 9,723 +0.05(+1.72%)
Oct 16, 2018 2.960 2.960 2.960 2.960 303 -0.03(-1.16%)
Oct 15, 2018 2.995 2.995 2.995 2.995 4 -0.00(-0.01%)
Oct 12, 2018 2.995 2.995 2.995 2.995 100 +0.00(+0.01%)
Oct 11, 2018 2.995 2.995 2.995 2.995 1,040 -0.16(-4.93%)
Oct 10, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 09, 2018 3.150 3.150 3.150 3.150 901 +0.13(+4.30%)
Oct 08, 2018 3.018 3.020 3.018 3.020 1,996 +0.03(+1.00%)
Oct 05, 2018 2.990 2.990 2.990 2.990 100 +0.00(+0.00%)
Oct 04, 2018 2.990 2.990 7 +0.00(+0.00%)
Oct 03, 2018 2.990 2.990 2.990 2.990 88 +0.00(+0.00%)
Oct 02, 2018 2.990 2.990 2.990 2.990 348 -0.13(-4.29%)
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.