$18.17 +0.20 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund - NYSEARCA

Feb. 27, 2015 | 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
2/26/201518.0618.1117.8817.97952,427
2/25/201517.9518.1317.9118.121,861,530
2/24/201517.9418.0717.8417.851,183,070
2/23/201517.8617.9917.7917.841,583,810
2/20/201518.0918.1017.9317.961,674,640
2/19/201517.8518.1217.8118.031,131,780
2/18/201518.2418.3018.0518.092,454,490
2/17/201518.2318.4118.0818.311,631,710
2/13/201518.2918.3718.2418.302,173,810
2/12/201518.0018.1517.9318.1011,000,200
2/11/201517.8517.9017.6517.833,233,400
2/10/201518.1818.1917.8817.971,172,490
2/9/201518.1418.3018.0918.202,060,710
2/6/201518.0218.1217.9218.022,735,080
2/5/201517.7518.0817.7517.972,395,460
2/4/201518.0318.0317.6217.734,597,880
2/3/201517.9118.3917.8618.135,713,100
2/2/201517.5717.6717.4017.642,878,420
1/30/201516.9517.4916.9317.403,535,320
1/29/201517.0917.0916.8416.992,221,660
1/28/201517.2117.2817.0617.073,647,790
1/27/201517.2117.4017.1917.323,261,660
1/26/201517.2817.4017.2317.231,718,330
1/23/201517.3017.4017.2517.291,889,050
1/22/201517.5117.5317.3217.403,736,660
1/21/201517.4217.5017.3517.422,282,250
1/20/201517.3117.3917.2117.312,409,030
1/16/201517.3517.5917.3217.551,726,220
1/15/201517.6017.6317.2117.221,827,750
1/14/201517.1517.5217.0617.462,774,280
1/13/201517.2817.3017.0717.272,898,570
1/12/201517.5117.5117.3317.344,567,390
1/9/201517.7117.7817.5417.733,463,560
1/8/201517.6617.7617.5817.761,409,350
1/6/201517.9518.0317.7517.801,843,060
1/5/201518.1518.1517.9517.971,827,460
1/2/201518.2718.3818.1818.231,967,290
12/31/201418.3918.5018.2218.4521,526,500
12/30/201418.5818.7218.5518.594,735,770
12/29/201418.8918.9418.5118.614,566,260
12/26/201418.8718.8918.7218.792,913,100
12/24/201418.8918.9218.7618.812,069,590
12/23/201418.8619.1318.8619.065,627,200
12/22/201419.0519.0518.8418.875,826,750
12/19/201419.0219.2818.9419.223,617,520
12/18/201419.2719.3118.8718.944,960,150
12/17/201418.8519.3118.7919.007,656,490
12/16/201418.8019.0718.7718.894,297,590
12/15/201419.3519.3818.9919.006,392,960
12/12/201419.4419.4719.2919.313,346,050
12/11/201419.4819.6919.4719.473,634,720
12/10/201419.7619.8019.4919.655,415,940
12/9/201419.7920.0019.7819.962,689,030
12/8/201420.0020.0219.8019.823,357,220
12/5/201420.1320.2620.0320.172,047,420
12/4/201420.1720.2920.1420.222,101,890
12/3/201420.2920.4220.2020.283,379,800
12/2/201420.5820.8120.3220.403,058,420
12/1/201420.3520.8520.3320.843,661,620
11/28/201420.7420.7720.3720.42903,146
11/26/201421.4121.5321.4021.402,360,350
11/25/201421.6721.7221.4321.452,468,330
11/24/201421.6221.7221.5421.552,956,750
11/21/201421.7021.7921.5921.748,061,490
11/20/201421.4421.5521.4121.511,539,330
11/19/201421.5421.5421.3221.331,161,890
11/18/201421.4821.5221.3821.441,472,980
11/17/201421.4721.6021.4321.551,517,740
11/14/201421.4121.6621.4021.642,859,680
11/13/201421.7021.7321.3321.411,345,240
11/12/201421.8721.9921.7921.811,988,570
11/11/201421.7221.9521.6821.881,082,780
11/10/201422.0622.1221.7421.771,854,850
11/7/201421.9222.0421.9221.981,201,320
11/6/201421.7721.9121.7021.881,295,590
11/5/201421.6321.9621.6321.861,581,220
11/4/201421.8721.8921.7421.801,779,940
11/3/201422.2522.3722.0822.121,322,720
10/31/201422.1122.3322.0622.321,901,040
10/30/201422.3822.4822.3222.351,232,230
10/29/201422.4922.6422.4522.541,274,760
10/28/201422.2022.3022.1322.281,374,740
10/27/201421.9322.1521.8922.102,168,100
10/24/201422.2522.2522.0922.161,545,080
10/23/201422.1722.3322.1522.303,368,700
10/22/201422.3822.4022.0422.041,798,950
10/21/201422.2322.3122.1622.291,461,580
10/20/201422.1422.1821.9922.111,068,870
10/17/201422.2722.3222.1722.272,413,020
10/16/201421.8522.4621.8122.192,205,390
10/15/201422.2522.2521.9221.972,848,540
10/14/201422.5122.5122.2122.251,909,960
10/13/201422.5122.7022.4722.591,014,860
10/10/201422.6222.6922.4522.592,911,590
10/9/201422.8622.9022.6222.6717,027,500
10/8/201422.9222.9622.7722.942,886,300
10/7/201423.0223.0922.9923.031,556,010
10/6/201422.9023.1522.8423.121,849,080
10/3/201422.9222.9222.7622.831,647,330
10/2/201422.9323.0722.8123.052,061,880
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center