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 (%)
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%)
Jan 03, 2017 3.800 4.000 3.800 3.990 78,073 +0.11(+2.84%)
Dec 30, 2016 3.880 3.880 3.880 0 +0.08(+2.11%)
Dec 29, 2016 3.800 3.980 3.780 3.800 133,318 -0.09(-2.31%)
Dec 28, 2016 3.650 3.890 3.650 3.890 8,349 +0.24(+6.58%)
Dec 27, 2016 3.840 3.890 3.550 3.650 9,080 +0.15(+4.29%)
Dec 23, 2016 3.500 3.500 3.500 0 +0.18(+5.55%)
Dec 22, 2016 3.190 3.350 3.190 3.316 21,611 +0.11(+3.47%)
Dec 21, 2016 3.260 3.320 3.205 3.205 6,903 -0.23(-6.83%)
Dec 20, 2016 3.500 3.557 3.270 3.440 18,830 -0.25(-6.78%)
Dec 19, 2016 3.600 3.830 3.600 3.690 33,075 -0.05(-1.34%)
Dec 16, 2016 3.580 3.740 3.540 3.740 24,000 +0.14(+3.89%)
Dec 15, 2016 3.730 3.880 3.580 3.600 20,311 -0.12(-3.23%)
Dec 14, 2016 3.440 3.720 3.440 3.720 17,799 +0.00(+0.00%)
Dec 13, 2016 3.789 3.789 3.712 3.720 3,347 -0.07(-1.85%)
Dec 12, 2016 3.870 3.870 3.750 3.790 1,993 +0.19(+5.28%)
Dec 09, 2016 3.860 3.890 3.555 3.600 17,319 -0.29(-7.46%)
Dec 08, 2016 3.860 3.890 3.860 3.890 435 +0.14(+3.73%)
Dec 07, 2016 3.700 3.950 3.700 3.750 33,686 -0.11(-2.85%)
Dec 06, 2016 3.692 3.900 3.670 3.860 28,018 +0.09(+2.39%)
Dec 05, 2016 3.530 3.770 3.530 3.770 11,542 +0.06(+1.62%)
Dec 02, 2016 3.980 3.999 3.400 3.710 22,008 -0.25(-6.31%)
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.