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 (%)
May 29, 2015 4.817 5.500 4.815 5.450 1,551 +0.11(+2.06%)
May 28, 2015 5.640 5.800 4.730 5.340 12,824 -0.46(-7.93%)
May 27, 2015 5.200 5.870 5.140 5.800 23,404 +0.68(+13.36%)
May 26, 2015 5.150 5.240 4.520 5.116 8,075 -0.09(-1.80%)
May 22, 2015 5.080 5.210 5.210 5.210 7,400 +0.13(+2.56%)
May 21, 2015 4.660 5.300 4.520 5.080 10,160 +0.27(+5.62%)
May 20, 2015 4.700 5.010 4.470 4.810 7,295 +0.15(+3.22%)
May 19, 2015 4.520 4.660 4.470 4.660 4,522 -0.04(-0.85%)
May 18, 2015 4.700 4.700 4.470 4.700 9,322 +0.43(+10.07%)
May 15, 2015 4.890 4.960 4.250 4.270 31,635 -0.66(-13.39%)
May 14, 2015 4.590 4.950 4.050 4.930 24,050 +0.35(+7.75%)
May 13, 2015 4.750 4.750 4.500 4.576 16,433 +0.08(+1.68%)
May 12, 2015 4.350 4.590 4.350 4.500 6,809 +0.02(+0.45%)
May 11, 2015 4.390 4.500 4.190 4.480 24,218 -0.18(-3.86%)
May 08, 2015 4.680 4.980 4.370 4.660 36,467 -0.34(-6.80%)
May 07, 2015 4.260 5.000 4.210 5.000 25,025 +0.79(+18.76%)
May 06, 2015 4.300 4.850 4.210 4.210 38,156 -0.09(-2.09%)
May 05, 2015 4.300 4.300 4.211 4.300 5,839 +0.00(+0.00%)
May 04, 2015 4.300 4.300 4.300 4.300 7,000 +0.09(+2.14%)
May 01, 2015 4.220 4.220 4.210 4.210 664 -0.07(-1.64%)
Apr 30, 2015 4.122 4.300 4.010 4.280 3,185 -0.02(-0.46%)
Apr 28, 2015 4.300 4.300 4.300 4.300 500 +0.04(+0.90%)
Apr 27, 2015 4.390 4.390 4.262 4.262 2,200 -0.04(-0.89%)
Apr 24, 2015 4.480 4.480 4.300 4.300 2,636 +0.00(+0.00%)
Apr 23, 2015 4.270 4.300 4.220 4.300 7,557 +0.31(+7.77%)
Apr 22, 2015 4.250 4.250 3.990 3.990 690 -0.26(-6.12%)
Apr 21, 2015 4.250 4.250 4.250 4.250 100 -0.00(-0.00%)
Apr 20, 2015 4.250 4.250 4.250 4.250 926 +0.00(+0.00%)
Apr 17, 2015 4.250 4.250 4.250 4.250 479 -0.05(-1.16%)
Apr 16, 2015 4.270 4.300 4.270 4.300 6,776 +0.49(+12.86%)
Apr 15, 2015 3.800 3.810 3.800 3.810 1,200 -0.19(-4.75%)
Apr 14, 2015 4.000 4.000 4.000 4.000 2,294 +0.00(+0.00%)
Apr 13, 2015 4.000 4.000 4.000 4.000 205 -0.05(-1.23%)
Apr 10, 2015 4.029 4.050 4.029 4.050 2,157 -0.15(-3.57%)
Apr 09, 2015 4.300 4.300 4.090 4.200 5,575 +0.20(+5.00%)
Apr 07, 2015 4.000 4.000 4.000 4.000 20 -0.12(-2.89%)
Apr 06, 2015 4.350 4.350 3.800 4.119 658 -0.20(-4.65%)
Apr 02, 2015 4.320 4.320 4.320 4.320 300 +0.32(+8.00%)
Apr 01, 2015 4.250 4.260 4.000 4.000 2,559 -0.05(-1.23%)
Mar 31, 2015 4.000 4.070 4.000 4.050 1,400 -0.02(-0.49%)
Mar 30, 2015 4.140 4.140 4.067 4.070 2,400 +0.11(+2.78%)
Mar 27, 2015 4.040 4.050 3.950 3.960 5,245 +0.01(+0.25%)
Mar 25, 2015 3.930 3.950 3.930 3.950 55 +0.01(+0.25%)
Mar 24, 2015 3.940 3.950 3.940 3.940 2,912 +0.14(+3.68%)
Mar 23, 2015 4.090 4.090 3.800 3.800 1,177 -0.30(-7.31%)
Mar 20, 2015 3.998 4.100 3.998 4.100 1,400 +0.08(+2.07%)
Mar 19, 2015 4.000 4.060 4.000 4.017 2,484 +0.09(+2.21%)
Mar 18, 2015 3.920 3.930 3.920 3.930 930 -0.37(-8.65%)
Mar 17, 2015 3.760 4.302 3.760 4.302 400 +0.49(+12.92%)
Mar 16, 2015 3.800 4.397 3.800 3.810 10,410 +0.05(+1.33%)
Mar 13, 2015 3.800 3.800 3.760 3.760 4,000 -0.04(-1.05%)
Mar 12, 2015 3.800 3.800 3.800 3.800 1,000 -0.00(-0.06%)
Mar 11, 2015 3.800 3.802 3.800 3.802 812 +0.00(+0.06%)
Mar 10, 2015 3.800 3.800 3.800 3.800 101 -0.00(-0.00%)
Mar 09, 2015 3.800 3.800 3.800 3.800 248 -0.07(-1.81%)
Mar 06, 2015 3.810 3.880 3.801 3.870 1,876 +0.07(+1.84%)
Mar 05, 2015 4.040 4.040 3.800 3.800 1,188 -0.07(-1.78%)
Mar 04, 2015 4.130 4.100 3.869 3.869 2,020 -0.23(-5.64%)
Mar 03, 2015 3.990 4.100 3.986 4.100 1,299 +0.17(+4.33%)
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.