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 (%)
Jul 29, 2016 2.660 2.660 2.660 2.660 1 +0.00(+0.00%)
Jul 28, 2016 2.730 2.730 2.660 2.660 355 -0.14(-5.00%)
Jul 27, 2016 2.800 2.800 2.700 2.800 2,030 +0.06(+2.19%)
Jul 26, 2016 2.800 2.800 2.740 2.740 2,548 -0.21(-7.12%)
Jul 25, 2016 2.950 2.950 2.950 2.950 111 +0.03(+1.12%)
Jul 22, 2016 2.940 2.940 2.810 2.917 3,850 +0.12(+4.16%)
Jul 20, 2016 2.950 2.950 2.800 2.801 1 -0.15(-5.02%)
Jul 19, 2016 3.150 3.150 2.949 2.949 960 -0.05(-1.64%)
Jul 18, 2016 2.804 2.998 2.804 2.998 350 -0.15(-4.83%)
Jul 15, 2016 3.150 3.150 3.150 3.150 280 -0.04(-1.25%)
Jul 14, 2016 3.190 3.190 3.190 3.190 170 +0.20(+6.69%)
Jul 13, 2016 3.000 3.000 2.913 2.990 1,860 +0.09(+3.10%)
Jul 12, 2016 2.902 2.902 2.900 2.900 2,075 -0.04(-1.32%)
Jul 11, 2016 3.200 3.203 2.910 2.939 12,819 -0.06(-2.04%)
Jul 08, 2016 3.062 3.062 3.000 3.000 5,880 -0.01(-0.33%)
Jul 07, 2016 3.120 3.240 3.000 3.010 4,388 -0.11(-3.61%)
Jul 06, 2016 3.780 3.860 3.020 3.123 41,390 -0.44(-12.40%)
Jul 05, 2016 3.360 3.780 3.360 3.565 22,309 +0.50(+16.13%)
Jul 01, 2016 3.070 3.070 3.070 3.070 10,500 +0.07(+2.33%)
Jun 30, 2016 2.660 3.000 2.660 3.000 1,555 +0.19(+6.76%)
Jun 29, 2016 2.890 3.178 2.680 2.810 5,504 +0.15(+5.64%)
Jun 28, 2016 2.740 2.740 2.660 2.660 878 -0.01(-0.37%)
Jun 27, 2016 2.660 2.700 2.660 2.670 13,990 +0.23(+9.27%)
Jun 24, 2016 2.320 2.443 2.200 2.443 6,423 -0.05(-1.87%)
Jun 23, 2016 2.380 2.530 2.380 2.490 1,329 -0.08(-3.12%)
Jun 22, 2016 2.400 2.670 2.330 2.570 26,438 +0.19(+7.98%)
Jun 21, 2016 2.260 2.548 2.210 2.380 7,976 -0.02(-0.83%)
Jun 20, 2016 2.380 2.510 2.314 2.400 17,419 +0.00(+0.00%)
Jun 17, 2016 2.310 2.470 2.310 2.400 23,900 +0.00(+0.00%)
Jun 16, 2016 2.280 2.420 2.280 2.400 2,222 +0.01(+0.42%)
Jun 15, 2016 2.320 2.440 2.320 2.390 20,502 -0.11(-4.40%)
Jun 14, 2016 2.320 2.500 2.260 2.500 4,177 +0.29(+13.12%)
Jun 13, 2016 2.320 2.460 2.210 2.210 8,398 -0.17(-7.14%)
Jun 10, 2016 2.261 2.500 2.261 2.380 3,069 -0.12(-4.80%)
Jun 08, 2016 2.440 2.500 2.500 2.500 4,700 -0.13(-4.97%)
Jun 07, 2016 2.400 2.670 2.290 2.631 2,718 -0.02(-0.73%)
Jun 06, 2016 2.420 2.690 2.400 2.650 2,275 +0.43(+19.36%)
Jun 03, 2016 2.280 2.420 2.200 2.220 5,405 +0.00(+0.00%)
Jun 02, 2016 2.210 2.280 2.210 2.220 546 +0.05(+2.30%)
Jun 01, 2016 2.140 2.280 2.140 2.170 8,258 -0.01(-0.46%)
May 31, 2016 2.400 2.400 2.090 2.180 9,830 -0.02(-0.91%)
May 27, 2016 2.090 2.200 2.200 2.200 35,200 -0.10(-4.51%)
May 26, 2016 2.304 2.304 2.304 2.304 500 +0.05(+2.40%)
May 23, 2016 2.250 2.250 2.250 2.250 10 +0.04(+1.81%)
May 19, 2016 2.320 2.320 2.210 2.210 95 -0.04(-1.78%)
May 18, 2016 2.090 2.300 2.090 2.250 2,660 +0.06(+2.79%)
May 17, 2016 2.189 2.189 2.189 2.189 1,020 +0.10(+4.74%)
May 16, 2016 2.120 2.160 2.090 2.090 15,000 -0.10(-4.57%)
May 13, 2016 2.170 2.360 2.060 2.190 71,607 +0.03(+1.39%)
May 12, 2016 2.100 2.170 2.100 2.160 5,396 +0.16(+8.00%)
May 11, 2016 2.128 2.155 1.910 2.000 30,204 -0.17(-7.84%)
May 09, 2016 2.230 2.170 2.170 2.170 1,900 +0.00(+0.00%)
May 05, 2016 2.410 2.170 2.170 2.170 6,200 -0.25(-10.33%)
May 04, 2016 2.170 2.420 2.170 2.420 716 +0.22(+10.20%)
May 03, 2016 2.170 2.395 2.170 2.196 3,980 +0.02(+0.73%)
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.