$15.68 0.00 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund -

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBC historical data

Date Open High Low Close Volume
12/5/201615.7315.7815.6715.683,254,710
12/2/201615.5215.6315.5215.602,360,490
12/1/201615.4615.6015.4215.493,661,810
11/30/201615.0315.3515.0315.215,383,670
11/29/201614.8414.8614.7114.766,781,680
11/28/201615.0915.2115.0615.062,835,600
11/25/201615.0715.0814.9415.012,590,910
11/23/201615.0015.1514.9815.121,863,660
11/21/201614.8915.0814.8915.0810,376,300
11/18/201614.6314.6714.5214.671,603,770
11/17/201614.6614.7014.5314.551,104,120
11/16/201614.6314.6714.5114.522,186,010
11/15/201614.4914.7214.4914.704,373,260
11/14/201614.4014.4214.2714.383,068,360
11/11/201614.5814.6314.4014.411,701,760
11/10/201614.7414.7814.6814.691,535,090
11/9/201614.7914.8814.6814.813,111,210
11/8/201614.6514.8214.6514.741,254,180
11/7/201614.7514.7714.6414.768,293,240
11/4/201614.6714.7714.6214.701,725,060
11/3/201614.8514.9014.7614.801,884,970
11/2/201614.9114.9414.3014.853,264,600
11/1/201615.1715.1814.9615.034,391,040
10/31/201615.1015.1214.9414.963,300,300
10/28/201615.2015.2815.1315.161,447,800
10/27/201615.2515.3015.1815.261,052,450
10/26/201615.1615.2715.1315.171,892,220
10/25/201615.3315.3715.2615.271,372,440
10/24/201615.3315.3515.1915.341,957,220
10/21/201615.2515.3315.2115.331,034,080
10/20/201615.2615.3115.1915.271,212,890
10/19/201615.3315.4515.3315.412,279,540
10/18/201615.3515.3615.2515.31786,539
10/17/201615.2515.2815.1615.282,010,520
10/14/201615.2515.2815.2115.261,170,070
10/13/201615.1315.2815.0715.251,197,730
10/12/201615.1815.2215.1415.153,655,830
10/11/201615.3215.3415.2015.262,989,770
10/10/201615.1815.4115.2715.351,547,940
10/7/201615.2615.2915.1215.181,358,430
10/6/201615.2015.2315.1415.221,460,070
10/5/201615.2215.2415.1215.194,075,500
10/4/201615.1715.1815.0815.101,430,620
10/3/201615.0315.1714.9415.144,734,530
9/30/201615.0115.0414.9515.011,924,020
9/29/201614.9015.0414.8714.961,276,940
9/28/201614.6014.9414.5214.872,413,800
9/27/201614.5214.6014.4714.531,133,980
9/26/201614.6514.7914.6314.671,043,910
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center