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 (%)
Aug 31, 2016 3.500 3.840 3.500 3.500 48,550 -0.31(-8.14%)
Aug 30, 2016 3.000 3.810 3.000 3.810 17,716 +0.87(+29.59%)
Aug 29, 2016 2.830 2.940 2.830 2.940 14,810 +0.08(+2.80%)
Aug 26, 2016 2.810 2.890 2.751 2.860 21,446 +0.07(+2.51%)
Aug 25, 2016 2.900 2.900 2.770 2.790 34,010 -0.12(-4.12%)
Aug 24, 2016 2.930 2.940 2.870 2.910 17,500 -0.07(-2.35%)
Aug 22, 2016 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Aug 19, 2016 2.980 2.980 2.980 2.980 2,140 +0.00(+0.00%)
Aug 18, 2016 2.980 3.000 2.980 2.980 1,963 -0.01(-0.28%)
Aug 17, 2016 2.980 2.989 2.980 2.989 2,100 +0.11(+3.73%)
Aug 16, 2016 2.870 2.881 2.870 2.881 2,602 -0.15(-4.91%)
Aug 15, 2016 2.920 3.096 2.920 3.030 1,134 +0.25(+8.99%)
Aug 11, 2016 2.780 2.780 2.780 2.780 49 -0.06(-2.11%)
Aug 10, 2016 2.907 2.907 2.760 2.840 800 -0.10(-3.40%)
Aug 09, 2016 2.940 2.940 2.940 2.940 345 +0.12(+4.25%)
Aug 08, 2016 2.800 2.828 2.800 2.820 1,900 +0.08(+2.92%)
Aug 05, 2016 2.740 2.740 2.740 2.740 1,348 -0.06(-2.10%)
Aug 04, 2016 2.799 2.799 2.799 2.799 114 +0.03(+1.23%)
Aug 03, 2016 2.790 2.790 2.765 2.765 1,500 -0.02(-0.72%)
Aug 02, 2016 2.740 2.789 2.740 2.785 2,400 +0.12(+4.70%)
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%)
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.