$23.54 -0.09 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund - NYSEARCA

Sep. 30, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBC historical data

Date Open High Low Close Volume
9/29/201423.4723.6723.4723.631,496,920
9/26/201423.5023.5423.4423.49761,494
9/25/201423.5923.5923.4323.531,280,320
9/24/201423.4323.6223.3423.581,301,090
9/23/201423.4823.5523.4423.48886,921
9/22/201423.5623.5723.3823.481,027,710
9/19/201423.7223.7623.6123.68672,051
9/18/201423.9223.9623.7423.75738,960
9/17/201424.0924.0923.9623.981,000,300
9/16/201423.9324.1523.9024.081,033,760
9/15/201423.7623.9123.7523.861,223,720
9/12/201423.9723.9823.8323.831,537,650
9/11/201423.9724.0523.8624.021,504,200
9/10/201424.2424.2424.0724.141,476,590
9/9/201424.3924.4224.2824.311,534,260
9/8/201424.4224.5224.4024.51578,903
9/5/201424.6524.7124.4924.63712,865
9/4/201424.8124.8424.6224.67773,966
9/3/201424.7924.8524.6824.77882,729
9/2/201424.8524.8824.6424.673,917,880
8/29/201425.0525.0724.9825.031,131,830
8/28/201425.0325.0624.9424.98544,198
8/27/201424.9725.0124.8624.96757,003
8/26/201424.9925.0124.8624.921,029,090
8/25/201424.9124.9324.8424.91755,416
8/22/201424.9024.9524.8324.872,264,960
8/21/201424.8124.9324.7924.91727,017
8/20/201424.8724.9124.7624.85677,213
8/19/201424.8024.8124.7124.78792,812
8/18/201424.7924.7924.7024.732,842,240
8/15/201424.8525.0024.7624.941,351,070
8/14/201425.0225.0524.8224.84949,939
8/13/201425.1725.1925.0325.14849,300
8/12/201425.2525.2825.1225.161,048,780
8/11/201425.3125.4125.3025.32535,524
8/8/201425.3625.3825.2325.28631,506
8/7/201425.4025.4325.3025.40508,308
8/6/201425.2625.3925.2425.351,700,240
8/5/201425.2325.2425.1225.191,915,310
8/4/201425.2225.3725.1925.312,100,730
8/1/201425.2225.2525.1025.121,995,350
7/31/201425.4325.4725.3025.321,678,930
7/30/201425.5825.6025.4325.451,519,940
7/29/201425.5825.5925.4525.561,403,500
7/28/201425.6525.7125.5725.64875,402
7/25/201425.5525.7225.5025.69857,156
7/24/201425.7025.7125.5625.591,146,680
7/23/201425.5725.6425.5325.62581,218
7/22/201425.7425.7525.5425.551,652,960
7/21/201425.5625.6925.5525.661,493,620
7/18/201425.6725.6925.5225.541,745,710
7/17/201425.7225.8125.5825.71650,268
7/16/201425.7225.7825.6525.651,303,240
7/15/201425.7025.7025.5625.611,269,820
7/14/201425.7425.8525.6925.851,005,670
7/11/201425.9125.9125.7325.75983,978
7/10/201425.9726.0225.9225.981,113,260
7/9/201426.0426.0525.9025.948,581,390
7/8/201426.2326.2326.0526.12844,237
7/7/201426.3126.3226.1526.197,393,700
7/3/201426.4326.4726.3926.40824,797
7/2/201426.4526.5226.4226.455,938,460
7/1/201426.5026.5326.4526.502,226,250
6/30/201426.6826.7026.5126.5815,876,200
6/27/201426.8026.8326.7126.74723,408
6/26/201426.8526.8526.7326.791,082,210
6/25/201426.7726.9026.7626.90938,265
6/24/201426.7826.9026.7826.86934,741
6/20/201426.8726.9326.8126.922,099,520
6/19/201426.7526.9226.7526.87888,600
6/18/201426.5026.6626.5026.61960,320
6/17/201426.4626.5626.4526.50586,243
6/16/201426.4426.5226.4226.47971,960
6/13/201426.4226.4726.3726.391,044,510
6/12/201426.2526.4126.1726.393,854,470
6/11/201426.1126.1226.0026.022,716,460
6/10/201426.1326.1625.9926.09764,428
6/9/201426.1226.1626.0926.161,569,300
6/6/201425.9426.0625.8926.05625,674
6/5/201425.8725.9725.8025.94504,337
6/4/201426.0026.0025.8825.911,605,330
6/3/201425.9626.0025.9225.981,054,720
6/2/201425.9826.0225.9626.002,445,920
5/30/201426.1026.1525.9926.035,480,760
5/29/201426.2826.2826.2126.23706,997
5/28/201426.2026.2826.1526.221,164,820
5/27/201426.2526.3226.2126.211,093,320
5/23/201426.4026.4426.3726.43554,000
5/22/201426.4626.4726.3126.371,131,720
5/21/201426.3026.4126.2726.35802,590
5/20/201426.2626.3626.2526.30536,329
5/19/201426.3426.3926.2526.251,157,680
5/16/201426.2526.3026.2326.27847,489
5/15/201426.3326.3326.2326.241,049,820
5/13/201426.2426.3026.1826.28689,917
5/12/201426.1826.2126.1326.161,328,940
5/8/201426.2026.2526.1426.233,119,000
5/7/201426.2426.3326.1426.31933,625
5/6/201426.2426.3326.2226.241,001,680
5/5/201426.2326.2726.1826.224,158,400
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center