$20.42 -0.98 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBC historical data

Date Open High Low Close Volume
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
10/1/201423.2123.3823.0923.141,442,590
9/30/201423.5723.5923.1623.221,576,440
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center