PowerShares DB Commodity Index Tracking $26.64

up +0.06


17/4/2014 06:40 PM  |  NYSEARCA : DBC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBC historical data

Date Open High Low Close Volume
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
3/14/201425.9426.0625.9426.03827,484
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
2/24/201426.2026.3426.1926.312,531,460
2/21/201426.2626.2626.0926.201,027,520
2/20/201426.1826.2726.1626.274,146,540
2/19/201426.1726.2926.1526.222,154,760
2/18/201425.9726.1825.9726.151,895,350
2/14/201425.6225.8225.6225.782,148,890
2/13/201425.5425.6925.5425.693,652,860
2/12/201425.6025.6925.5525.553,575,340
2/11/201425.4425.5225.3425.501,429,560
2/10/201425.4625.5225.3725.371,901,560
2/7/201425.3525.5325.2825.511,358,380
2/6/201425.2625.3025.1825.221,083,730
2/5/201425.1225.1525.0125.121,184,540
2/4/201424.9625.0824.9625.072,000,020
2/3/201424.8824.9524.8224.882,313,980
1/31/201424.8924.9824.8524.881,689,650
1/30/201425.0625.0724.9124.911,712,220
1/29/201424.9925.0624.9525.011,534,430
1/28/201425.0025.0724.9825.031,338,030
1/27/201425.0625.1024.8724.911,882,690
1/24/201425.0625.1325.0125.083,067,450
1/23/201425.1625.2325.0425.071,164,520
1/22/201425.0825.1225.0125.091,557,600
1/21/201425.0325.0724.9424.971,848,470
1/17/201424.9525.0124.9024.911,446,600
1/16/201424.9825.0024.8824.882,372,120
1/15/201424.8525.0224.8124.921,487,000
1/14/201424.8724.9924.7724.851,089,880
1/13/201424.8624.9224.8324.852,131,140
1/10/201424.7624.8924.7124.863,678,010
1/9/201424.8724.8824.6424.701,185,310
1/8/201425.0825.1024.8624.901,346,780
1/7/201425.1325.1825.1025.141,257,210
1/6/201425.1925.2225.1225.161,790,430
1/3/201425.2525.2825.1125.131,797,220
1/2/201425.5125.5525.2825.292,064,410
12/31/201325.5525.6925.5425.662,268,160
12/30/201325.4825.8125.4825.703,367,630
12/27/201325.1725.9225.1625.851,865,850
12/26/201325.2025.8225.2025.781,759,740
12/24/201325.7125.7725.6625.741,252,590
12/23/201325.7225.7225.6125.662,961,870
12/20/201325.5725.7025.5625.662,716,740
12/19/201325.3925.5325.3825.462,614,260
12/18/201325.4425.5425.3925.406,495,640
12/17/201325.4225.4625.3425.359,614,650
12/16/201325.4925.6025.4525.473,035,160
12/13/201325.4425.4625.3825.391,585,150
12/12/201325.6525.6625.4425.491,840,160
12/11/201325.6725.7525.6525.731,965,000
12/10/201325.8125.8125.6725.731,973,660
12/9/201325.7925.8025.6225.652,038,380
12/6/201325.7425.7625.6825.741,050,030
12/5/201325.6625.7225.6025.651,673,360
12/4/201325.6325.8025.6325.682,137,790
12/3/201325.4925.6825.4925.631,399,630
12/2/201325.4325.6125.4125.485,001,000
11/29/201325.3625.6225.3625.511,029,680
11/27/201325.5325.5325.3925.521,040,100
11/26/201325.5125.5725.4225.521,754,870
11/25/201325.4625.6125.4025.531,378,240
11/22/201325.5825.6025.4225.561,999,080
Trading Center