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 (%)
Mar 31, 2017 3.670 3.790 3.660 3.660 2,786 -0.01(-0.27%)
Mar 30, 2017 3.670 3.670 3.670 3.670 171 -0.16(-4.18%)
Mar 29, 2017 3.830 3.830 3.830 3.830 4,185 +0.01(+0.26%)
Mar 28, 2017 3.820 3.820 3.820 3.820 203 +0.00(+0.05%)
Mar 27, 2017 3.810 3.830 3.810 3.818 8,696 +0.00(+0.09%)
Mar 24, 2017 3.814 3.814 3.814 3.814 107 +0.05(+1.23%)
Mar 23, 2017 3.768 3.768 3.768 3.768 204 +0.06(+1.56%)
Mar 21, 2017 3.710 33 -0.04(-1.07%)
Mar 20, 2017 3.751 3.751 3.750 3.750 1,105 -0.04(-1.06%)
Mar 17, 2017 3.804 3.804 3.790 3.790 1,111 -0.00(-0.02%)
Mar 16, 2017 3.900 3.900 3.750 3.791 2,206 -0.04(-1.03%)
Mar 15, 2017 3.750 3.830 3.750 3.830 500 -0.00(-0.10%)
Mar 14, 2017 3.839 3.839 3.834 3.834 216 +0.04(+0.96%)
Mar 10, 2017 3.797 3.797 3.797 0 +0.05(+1.26%)
Mar 09, 2017 3.770 3.839 3.750 3.750 4,210 -0.10(-2.60%)
Mar 08, 2017 3.850 3.850 3.800 3.850 892 +0.02(+0.52%)
Mar 07, 2017 3.830 3.830 3.830 3.830 183 +0.00(+0.00%)
Mar 06, 2017 3.840 3.840 3.830 3.830 503 +0.03(+0.79%)
Mar 03, 2017 3.800 3.800 3.800 3.800 307 +0.01(+0.26%)
Mar 02, 2017 3.750 3.790 3.750 3.790 1,036 +0.13(+3.55%)
Mar 01, 2017 3.805 3.805 3.660 3.660 2,414 -0.28(-7.11%)
Feb 28, 2017 3.670 4.170 3.670 3.940 7,782 +0.15(+4.08%)
Feb 27, 2017 3.730 3.810 3.730 3.786 2,062 +0.05(+1.22%)
Feb 24, 2017 3.740 3.740 3.730 3.740 5,703 +0.02(+0.54%)
Feb 23, 2017 3.800 3.810 3.690 3.720 8,089 -0.08(-2.13%)
Feb 22, 2017 3.810 3.810 3.800 3.801 2,525 +0.01(+0.19%)
Feb 21, 2017 3.650 3.810 3.650 3.794 10,405 +0.08(+2.10%)
Feb 16, 2017 3.716 3.716 3.716 0 -0.03(-0.91%)
Feb 15, 2017 3.660 3.750 3.660 3.750 638 +0.00(+0.00%)
Feb 14, 2017 3.710 3.750 3.670 3.750 3,972 +0.10(+2.74%)
Feb 13, 2017 3.630 3.750 3.580 3.650 4,476 +0.00(+0.00%)
Feb 10, 2017 3.680 3.745 3.500 3.650 21,086 +0.19(+5.49%)
Feb 09, 2017 3.630 3.740 3.460 3.460 8,136 -0.19(-5.20%)
Feb 08, 2017 3.650 3.745 3.600 3.650 5,745 +0.19(+5.49%)
Feb 07, 2017 3.460 3.685 3.460 3.460 13,042 +0.01(+0.29%)
Feb 01, 2017 3.450 3.450 3.450 0 +0.01(+0.29%)
Jan 31, 2017 3.560 3.560 3.440 3.440 11,649 -0.01(-0.29%)
Jan 30, 2017 3.886 3.886 3.440 3.450 29,556 -0.21(-5.74%)
Jan 27, 2017 3.660 3.660 3.660 3.660 383 -0.14(-3.68%)
Jan 26, 2017 4.107 4.107 3.800 3.800 10,919 -0.47(-11.01%)
Jan 25, 2017 4.400 4.400 4.260 4.270 33,632 +0.00(+0.00%)
Jan 24, 2017 4.460 4.587 4.246 4.270 24,195 -0.23(-5.11%)
Jan 23, 2017 4.400 4.760 4.249 4.500 2,708 +0.09(+2.04%)
Jan 20, 2017 3.950 4.770 3.920 4.410 62,475 +0.41(+10.25%)
Jan 19, 2017 3.860 4.000 3.660 4.000 33,660 +0.19(+4.99%)
Jan 18, 2017 3.800 3.980 3.800 3.810 32,605 -0.10(-2.56%)
Jan 17, 2017 3.810 3.950 3.800 3.910 17,210 +0.11(+2.89%)
Jan 13, 2017 3.800 3.800 3.800 0 -0.16(-4.04%)
Jan 12, 2017 3.890 4.295 3.810 3.960 25,802 +0.06(+1.54%)
Jan 11, 2017 4.000 4.400 3.900 3.900 28,545 -0.09(-2.26%)
Jan 10, 2017 3.870 3.990 3.610 3.990 41,914 +0.17(+4.45%)
Jan 09, 2017 3.960 4.000 3.675 3.820 36,862 -0.14(-3.54%)
Jan 06, 2017 3.880 4.000 3.800 3.960 15,004 +0.08(+2.19%)
Jan 05, 2017 3.800 3.882 3.800 3.875 3,422 -0.02(-0.49%)
Jan 04, 2017 3.800 4.090 3.800 3.894 1,747 -0.10(-2.41%)
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.