$14.57 -0.17 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBC historical data

Date Open High Low Close Volume
9/23/201614.7414.7914.5214.571,551,810
9/22/201614.8014.8314.7114.74950,566
9/21/201614.6014.6714.5514.661,457,680
9/20/201614.3714.5514.3614.481,666,740
9/19/201614.4814.5814.4314.432,235,420
9/16/201614.3314.4614.3314.44977,827
9/15/201614.3914.4914.3314.421,056,150
9/14/201614.3914.5114.3414.351,505,160
9/13/201614.5714.6314.4414.461,215,540
9/12/201614.5214.7214.4914.652,022,190
9/9/201614.7614.7814.6314.652,073,160
9/8/201614.7114.9314.6414.882,248,200
9/7/201614.5914.6314.5014.621,148,470
9/6/201614.3714.5114.3314.491,680,220
9/2/201614.3814.4414.3514.393,184,420
9/1/201614.3014.3314.1814.232,226,950
8/31/201614.5514.6014.3514.3913,259,500
8/30/201614.7914.8214.6414.671,382,280
8/29/201614.8214.8414.7814.81841,680
8/26/201614.9115.0914.8214.87808,527
8/25/201614.8814.9314.8414.92694,634
8/24/201614.9715.0114.8214.861,471,720
8/23/201614.8915.0914.8715.04934,033
8/22/201614.9915.0414.9414.98931,685
8/19/201615.1115.1515.0415.121,215,370
8/18/201615.0515.2015.0415.171,961,540
8/17/201614.9115.0014.8214.982,806,820
8/16/201614.8214.9414.7714.923,543,350
8/15/201614.6514.8114.6414.801,281,780
8/12/201614.4914.5914.4614.561,653,700
8/11/201614.3214.5414.2914.451,959,250
8/10/201614.4814.5514.2314.232,213,190
8/9/201614.4914.5514.3914.401,660,340
8/8/201614.4514.5214.4314.442,999,930
8/5/201614.3014.3614.2314.362,201,450
8/4/201614.1414.3614.0914.301,414,640
8/3/201614.0414.2413.9814.242,559,560
8/2/201614.1814.2313.9614.013,700,340
8/1/201614.1614.1914.0014.034,540,620
7/29/201614.1414.3114.1014.283,017,350
7/28/201614.2214.2514.1314.161,234,980
7/27/201614.3614.4214.1514.202,628,930
7/26/201614.3714.4114.3214.341,451,600
7/25/201614.4614.4714.3814.401,248,360
7/22/201614.5514.5814.4514.561,728,290
7/21/201614.7214.7314.5914.591,309,030
7/20/201614.6114.7714.5814.671,813,090
7/19/201614.8414.8614.7514.77854,286
7/18/201614.8014.8914.7514.861,465,050
7/15/201614.9715.0314.9114.931,406,840
7/14/201615.0315.0614.9414.971,644,960
7/13/201615.1315.2014.8514.912,742,580
7/12/201615.0415.1414.9415.101,414,890
7/11/201614.9915.0014.8214.821,756,840
7/8/201614.8214.9014.7714.881,516,760
7/7/201615.2515.2714.6914.733,347,880
7/6/201614.9415.1714.9015.162,535,350
7/5/201615.5515.5515.0015.104,526,760
7/1/201615.3615.5515.3315.543,913,560
6/30/201615.3615.4415.2615.352,216,120
6/29/201615.3215.5215.2815.441,671,010
6/28/201615.1915.2215.0715.221,645,770
6/27/201615.0015.0014.8514.982,276,950
6/24/201614.9315.0614.9315.011,582,990
6/23/201615.2515.3315.1715.321,561,520
6/22/201615.3615.4015.1415.202,251,120
6/21/201615.2815.3315.2015.291,550,510
6/20/201615.3215.4615.2915.411,654,100
6/17/201615.1415.2915.1115.272,476,250
6/16/201615.1515.1514.8914.921,836,490
6/15/201615.2415.3215.1415.181,829,780
6/14/201615.2515.3115.1815.261,276,510
6/13/201615.3515.4615.3215.361,594,550
6/10/201615.4315.4815.3415.362,965,650
6/9/201615.4415.5715.4215.553,062,150
6/8/201615.5015.5915.4715.582,748,200
6/7/201615.1915.3215.1815.321,394,190
6/6/201615.1415.2015.0915.172,936,940
6/3/201615.0115.0214.9114.992,211,320
6/2/201614.7914.9914.7614.896,854,410
6/1/201614.6014.8614.5814.863,179,180
5/31/201614.8114.8914.7014.7110,015,000
5/27/201614.7114.8314.6714.801,472,520
5/26/201614.8314.8514.6714.741,422,520
5/25/201614.6214.7614.6014.751,638,540
5/24/201614.5314.6914.5314.58964,187
5/23/201614.4914.6114.4814.581,290,220
5/20/201614.6814.7414.5714.663,424,840
5/19/201614.4914.6214.4014.605,004,330
5/18/201614.6514.8214.6214.641,987,250
5/17/201614.6314.7714.6214.751,425,240
5/16/201614.6214.6914.5814.643,273,510
5/13/201614.4114.5114.3814.481,550,840
5/12/201614.5314.5314.3214.501,270,670
5/11/201614.2114.5014.1614.481,851,090
5/10/201613.9214.1813.9214.151,420,900
5/9/201613.9613.9913.8013.812,163,340
5/6/201614.0014.2413.9714.126,854,170
5/5/201614.3414.3413.9614.031,184,160
5/4/201614.2414.3214.0614.172,021,200
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center