PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund $25.55

down -0.11


22/7/2014 04:00 PM  |  NYSEARCA : DBC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBC historical data

Date Open High Low Close Volume
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
5/2/201426.2426.3226.1926.281,171,340
5/1/201426.2026.2426.1126.211,641,110
4/30/201426.3926.5826.3126.414,399,280
4/29/201426.5626.6026.5226.551,083,550
4/28/201426.6026.6026.4126.48609,330
4/25/201426.5926.6226.5426.57660,579
4/24/201426.6526.7126.6126.68901,370
4/23/201426.5326.5726.4926.521,073,200
4/22/201426.5326.5626.4026.542,401,810
4/21/201426.5826.5826.4926.55892,252
4/17/201426.5326.6626.5226.641,295,810
4/16/201426.6726.7226.5426.581,378,280
4/15/201426.4026.5626.3726.531,059,660
4/14/201426.4426.5526.4026.511,438,510
4/11/201426.3226.4026.2726.271,679,090
4/10/201426.3926.4626.3426.39984,899
4/9/201426.3426.4326.3026.381,411,090
4/8/201426.1226.3626.0826.31790,216
4/7/201426.0226.1225.9126.01738,930
4/4/201426.0926.0926.0426.07824,727
4/3/201425.7926.0025.7425.951,289,190
4/2/201425.7725.8025.6925.74664,265
4/1/201426.0626.1025.7925.801,986,360
3/31/201426.1226.1425.9426.121,455,520
3/28/201426.2026.2526.1426.141,789,910
3/27/201426.0326.1826.0226.13742,420
3/26/201425.8425.9825.8325.901,156,550
3/25/201425.9026.0225.8725.921,186,340
3/24/201425.8625.9025.7425.751,573,950
3/21/201425.7725.9025.7525.761,410,760
3/20/201425.7925.8925.6825.741,393,260
3/19/201425.7425.9425.7125.861,194,600
3/18/201425.7225.9225.7225.871,091,950
3/17/201425.9325.9625.7425.741,563,650
3/14/201425.9626.0625.9426.03827,484
3/13/201425.9926.0025.8525.891,182,060
3/12/201425.8926.0525.8526.011,026,840
3/11/201426.1126.1626.0126.081,821,270
3/10/201426.1226.1726.0526.071,710,340
3/7/201426.3026.3426.2326.292,120,640
3/6/201426.1826.4126.1826.41956,859
3/5/201426.4026.4026.1626.173,417,220
3/4/201426.3026.4126.2426.391,283,120
3/3/201426.5326.5926.3726.495,428,200
2/28/201425.9826.1325.9726.131,861,130
2/27/201426.0726.1526.0226.04955,592
2/26/201426.1426.2026.1026.121,208,860
2/25/201426.2226.2626.1226.191,302,060
Trading Center