$14.28 +0.12 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund -

Jul. 29, 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
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
7/13/201615.1315.2014.8514.912,742,580
7/12/201615.0415.1414.9415.101,414,890
7/11/201614.9915.0014.8214.821,756,840
7/8/201614.8214.9014.7714.881,516,760
7/7/201615.2515.2714.6914.733,347,880
7/6/201614.9415.1714.9015.162,535,350
7/5/201615.5515.5515.0015.104,526,760
7/1/201615.3615.5515.3315.543,913,560
6/30/201615.3615.4415.2615.352,216,120
6/29/201615.3215.5215.2815.441,671,010
6/28/201615.1915.2215.0715.221,645,770
6/27/201615.0015.0014.8514.982,276,950
6/24/201614.9315.0614.9315.011,582,990
6/23/201615.2515.3315.1715.321,561,520
6/22/201615.3615.4015.1415.202,251,120
6/21/201615.2815.3315.2015.291,550,510
6/20/201615.3215.4615.2915.411,654,100
6/17/201615.1415.2915.1115.272,476,250
6/16/201615.1515.1514.8914.921,836,490
6/15/201615.2415.3215.1415.181,829,780
6/14/201615.2515.3115.1815.261,276,510
6/13/201615.3515.4615.3215.361,594,550
6/10/201615.4315.4815.3415.362,965,650
6/9/201615.4415.5715.4215.553,062,150
6/8/201615.5015.5915.4715.582,748,200
6/7/201615.1915.3215.1815.321,394,190
6/6/201615.1415.2015.0915.172,936,940
6/3/201615.0115.0214.9114.992,211,320
6/2/201614.7914.9914.7614.896,854,410
6/1/201614.6014.8614.5814.863,179,180
5/31/201614.8114.8914.7014.7110,015,000
5/27/201614.7114.8314.6714.801,472,520
5/26/201614.8314.8514.6714.741,422,520
5/25/201614.6214.7614.6014.751,638,540
5/24/201614.5314.6914.5314.58964,187
5/23/201614.4914.6114.4814.581,290,220
5/20/201614.6814.7414.5714.663,424,840
5/19/201614.4914.6214.4014.605,004,330
5/18/201614.6514.8214.6214.641,987,250
5/17/201614.6314.7714.6214.751,425,240
5/16/201614.6214.6914.5814.643,273,510
5/13/201614.4114.5114.3814.481,550,840
5/12/201614.5314.5314.3214.501,270,670
5/11/201614.2114.5014.1614.481,851,090
5/10/201613.9214.1813.9214.151,420,900
5/9/201613.9613.9913.8013.812,163,340
5/6/201614.0014.2413.9714.126,854,170
5/5/201614.3414.3413.9614.031,184,160
5/4/201614.2414.3214.0614.172,021,200
5/3/201614.2914.3014.0914.162,723,550
5/2/201614.5214.5214.3514.386,749,040
4/29/201614.6014.6314.4814.588,719,280
4/28/201614.3714.5114.3514.441,944,180
4/27/201614.3214.3914.1314.361,682,620
4/26/201614.1114.2514.0714.231,528,320
4/25/201614.0814.1514.0114.051,574,190
4/22/201614.1514.2714.0314.062,134,910
4/21/201614.2614.2614.0414.122,701,960
4/20/201613.8514.2413.8214.182,408,150
4/19/201613.7613.9413.7413.912,226,970
4/18/201613.4113.6813.3813.621,204,650
4/15/201613.4913.6113.4113.56879,415
4/14/201613.7113.7213.5913.611,084,590
4/13/201613.6813.7713.6513.721,907,920
4/12/201613.4913.7013.4613.652,560,070
4/11/201613.2913.3913.2913.361,763,810
4/8/201613.1813.3013.1413.261,298,820
4/7/201612.9612.9912.8612.951,046,190
4/6/201612.8613.0412.8212.994,849,550
4/5/201612.8612.8712.7812.851,832,990
4/4/201613.0013.0812.8612.884,662,330
4/1/201613.0713.1313.0213.061,170,770
3/31/201613.3013.4113.2713.293,581,740
3/30/201613.4513.5113.3013.311,336,090
3/29/201613.2613.3713.2113.362,303,630
3/28/201613.3513.4013.3013.391,000,270
3/24/201613.2413.4113.2313.351,838,670
3/23/201613.5313.5613.4113.433,167,110
3/22/201613.6113.7313.5913.721,498,780
3/21/201613.5713.6413.5113.629,810,500
3/18/201613.6313.6813.5313.581,791,070
3/17/201613.5213.6213.4813.591,000,440
3/16/201613.2413.4513.2413.442,430,960
3/15/201613.2513.2513.1313.211,619,160
3/14/201613.3413.3513.2313.321,062,870
3/11/201613.5013.5313.4013.441,010,880
3/10/201613.3313.4313.2913.392,836,660
3/9/201613.3013.4313.2713.412,552,680
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center