$15.83 0.00 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund - NYSEARCA

Jul. 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
7/27/201515.9516.0115.8215.832,407,210
7/24/201516.2016.2316.0716.141,264,790
7/23/201516.4716.5016.2716.276,627,700
7/22/201516.5116.5816.4116.412,034,140
7/21/201516.6316.7516.6016.651,044,560
7/20/201516.6716.7316.5816.582,006,160
7/17/201516.9116.9116.7516.85938,200
7/16/201517.0717.2016.9316.94822,375
7/15/201517.1117.1517.0017.02914,516
7/14/201517.1717.2917.1417.22867,168
7/13/201517.2417.3717.1117.282,425,460
7/10/201517.2317.3617.1617.271,117,920
7/9/201517.2017.2917.1117.192,278,440
7/8/201517.0317.1216.9016.994,364,010
7/7/201517.0617.1016.7217.074,409,530
7/6/201517.3217.3717.1417.172,304,880
7/2/201517.8017.9417.7417.751,855,030
7/1/201517.8617.8917.7117.783,885,360
6/30/201517.6718.0517.6518.001,582,620
6/29/201517.6417.7217.6017.622,299,120
6/26/201517.6917.7617.5917.70550,667
6/25/201517.5617.6517.5217.62887,301
6/24/201517.6617.7617.5717.602,268,050
6/23/201517.4817.7317.4717.72630,542
6/22/201517.3917.5517.3417.511,015,160
6/19/201517.4217.4917.3617.451,648,640
6/18/201517.6617.6917.5917.611,668,470
6/17/201517.7517.8017.4517.61693,925
6/16/201517.5117.5917.4617.56577,092
6/15/201517.4717.5617.4617.511,343,850
6/12/201517.7017.7417.5817.593,527,760
6/11/201517.8817.8817.7317.77719,085
6/10/201518.0518.0817.9017.931,223,420
6/9/201517.8417.9217.8117.861,221,810
6/8/201517.5517.6117.5217.581,448,990
6/5/201517.3217.5817.2817.571,161,410
6/4/201517.5517.5617.4217.491,296,650
6/3/201517.8017.8617.6217.651,091,180
6/2/201517.7817.9017.7217.881,085,510
6/1/201517.6817.7617.6017.672,012,980
5/29/201517.4817.7517.4617.711,347,680
5/28/201517.3817.5017.3017.493,380,420
5/27/201517.4917.5617.3717.401,392,370
5/26/201517.7817.8117.5817.641,366,940
5/22/201518.0418.0717.9617.991,452,210
5/21/201518.1018.2518.1018.19974,766
5/20/201518.0218.0517.9517.972,551,100
5/19/201518.2118.2117.9518.011,463,250
5/18/201518.4018.4318.3318.401,773,480
5/15/201518.3118.4618.2518.452,034,860
5/14/201518.4618.5018.3618.462,321,910
5/13/201518.4918.5018.3418.351,246,940
5/12/201518.2018.4418.1918.331,241,230
5/11/201518.2218.2418.0518.141,494,340
5/8/201518.1118.2618.0218.221,711,560
5/7/201518.4018.4018.0918.121,007,460
5/6/201518.4118.6818.3918.412,812,450
5/5/201518.4218.4918.4018.411,615,290
5/4/201518.2018.2618.1718.262,095,200
5/1/201518.1918.2718.1118.272,015,360
4/30/201518.1618.2918.1018.291,166,460
4/29/201518.0418.2518.0218.151,774,030
4/28/201518.0218.1117.9818.03815,535
4/27/201518.0118.0717.9618.00833,549
4/24/201517.9918.0217.9218.00700,567
4/23/201517.8618.0917.8518.011,057,850
4/22/201517.7817.8317.7117.79762,762
4/21/201517.8617.8417.6917.731,305,450
4/20/201517.8117.9317.7817.861,002,800
4/17/201517.9718.0517.8717.941,226,500
4/16/201517.8318.0717.7917.981,718,200
4/15/201517.5517.8817.5117.795,697,870
4/14/201517.4217.5317.3817.441,302,480
4/13/201517.4817.5117.3217.361,210,320
4/10/201517.3917.4717.3717.44804,217
4/9/201517.2817.3917.2117.261,321,400
4/8/201517.5517.5617.1917.26904,022
4/7/201517.5117.6617.4317.601,274,080
4/6/201517.4517.6017.3517.511,377,800
4/2/201517.2517.3517.1817.291,256,820
4/1/201517.1317.4817.0917.381,893,160
3/31/201517.1317.2717.0617.072,302,390
3/30/201517.2217.3317.1517.27993,245
3/27/201517.4117.4317.1817.18675,433
3/26/201517.5417.6017.4517.531,678,650
3/25/201517.3417.4417.2417.321,540,140
3/24/201517.3417.3517.2517.271,512,720
3/23/201517.2817.4417.2617.411,469,000
3/20/201517.1217.2817.1117.211,457,360
3/19/201516.9817.0616.9016.981,165,450
3/18/201516.7417.2816.7117.272,163,160
3/17/201516.8116.8716.7516.811,370,480
3/16/201516.9016.9616.7216.931,888,400
3/13/201517.2317.2316.9516.951,924,610
3/11/201517.3217.4017.2017.381,390,620
3/10/201517.3017.3517.2117.291,580,760
3/9/201517.6117.6717.4917.521,280,700
3/6/201517.7217.7317.5317.577,454,740
3/5/201517.9017.9417.7417.791,244,010
3/4/201517.9317.9517.7817.861,476,940
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!