POWERSHARES DB COMMODITY INDEX $26.18

up +0.13


17/5/2013 04:17 PM  |  NYSEARCA : DBC  |  Industries :
Type:

DBC historical data

Date Open High Low Close Volume
5/17/2013 26.20 26.24 26.07 26.18 11415
5/16/2013 26.03 26.16 25.98 26.05 15320
5/15/2013 25.94 26.10 25.77 26.08 36522
5/14/2013 26.13 26.23 26.09 26.14 27658
5/13/2013 26.23 26.35 26.17 26.23 13800
5/10/2013 26.20 26.37 26.02 26.35 14024
5/9/2013 26.39 26.58 26.37 26.47 11379
5/8/2013 26.44 26.54 26.37 26.48 14234
5/7/2013 26.41 26.48 26.28 26.36 13803
5/6/2013 26.35 26.51 26.27 26.45 70151
5/3/2013 26.37 26.52 26.31 26.42 11883
5/2/2013 25.91 26.18 25.80 26.13 15388
5/1/2013 25.81 25.90 25.70 25.80 16939
4/30/2013 26.46 26.46 26.24 26.27 19006
4/29/2013 26.24 26.51 26.21 26.47 11310
4/26/2013 26.18 26.22 25.98 26.12 22229
4/25/2013 25.99 26.32 25.97 26.27 20943
4/24/2013 25.82 25.95 25.77 25.93 17144
4/23/2013 25.66 25.74 25.59 25.65 25519
4/22/2013 25.76 25.83 25.58 25.81 19965
4/19/2013 25.73 25.79 25.66 25.73 20728
4/18/2013 25.62 25.81 25.49 25.79 26166
4/17/2013 25.68 25.71 25.49 25.52 14789
4/16/2013 25.79 25.91 25.64 25.90 49289
4/15/2013 25.99 26.00 25.62 25.63 36526
4/12/2013 26.50 26.60 26.28 26.42 29239
4/11/2013 26.80 26.87 26.67 26.75 17488
4/10/2013 26.92 26.96 26.81 26.86 12608
4/9/2013 26.74 26.97 26.67 26.92 13028
4/8/2013 26.75 26.76 26.59 26.75 11793
4/5/2013 26.62 26.67 26.52 26.67 12053
4/4/2013 26.58 26.75 26.52 26.69 13271
4/3/2013 27.15 27.19 26.68 26.72 21119
4/2/2013 27.22 27.25 27.12 27.18 32377
4/1/2013 27.19 27.40 27.16 27.31 19807
3/28/2013 27.43 27.50 27.23 27.31 15602
3/27/2013 27.39 27.58 27.35 27.57 24567
3/26/2013 27.31 27.43 27.24 27.43 14167
3/25/2013 27.28 27.38 27.13 27.18 21030
3/22/2013 27.16 27.22 27.05 27.16 11339
3/21/2013 27.19 27.26 27.05 27.11 13758
3/20/2013 27.17 27.29 27.05 27.23 21772
3/19/2013 27.22 27.29 27.01 27.04 16871
3/18/2013 27.13 27.30 27.10 27.24 14855
3/15/2013 27.42 27.46 27.36 27.40 18693
3/14/2013 27.20 27.34 27.17 27.34 18605
3/13/2013 27.35 27.37 27.08 27.14 30800
3/12/2013 27.39 27.43 27.21 27.28 34562
3/11/2013 27.15 27.26 27.06 27.22 66764
3/8/2013 27.04 27.22 27.02 27.20 25719
3/7/2013 26.98 27.12 26.97 27.12 15346
3/6/2013 26.99 27.01 26.85 26.94 16218
3/5/2013 26.99 27.10 26.94 27.09 32254
3/4/2013 26.90 26.93 26.73 26.84 20310
3/1/2013 26.88 26.97 26.82 26.94 26412
2/28/2013 27.22 27.31 27.10 27.13 53277
2/27/2013 27.39 27.47 27.21 27.25 25643
2/26/2013 27.50 27.55 27.38 27.42 27451
2/25/2013 27.75 27.78 27.47 27.47 30792
2/22/2013 27.63 27.66 27.53 27.60 18979
2/21/2013 27.63 27.70 27.55 27.60 23583
2/20/2013 28.20 28.21 27.85 27.92 30375
2/19/2013 28.22 28.26 28.10 28.24 22526
2/15/2013 28.26 28.35 28.17 28.35 24210
2/14/2013 28.47 28.52 28.39 28.47 13879
2/13/2013 28.53 28.57 28.46 28.51 15320
2/12/2013 28.48 28.50 28.40 28.50 25208
2/11/2013 28.37 28.48 28.32 28.45 19814
2/8/2013 28.61 28.68 28.52 28.55 15625
2/7/2013 28.53 28.57 28.37 28.44 21846
2/6/2013 28.42 28.58 28.39 28.55 25114
2/5/2013 28.61 28.63 28.54 28.59 14216
2/4/2013 28.50 28.62 28.43 28.48 17537
2/1/2013 28.56 28.73 28.53 28.58 29759
1/31/2013 28.36 28.50 28.31 28.47 26361
1/30/2013 28.34 28.49 28.32 28.48 25552
1/29/2013 28.05 28.20 28.01 28.16 15365
1/28/2013 28.05 28.06 27.88 28.00 14569
1/25/2013 28.05 28.09 27.94 28.01 14703
1/24/2013 28.00 28.15 28.00 28.07 15550
1/23/2013 28.04 28.14 28.02 28.09 17041
1/22/2013 28.09 28.14 27.98 28.06 20179
1/18/2013 27.88 28.02 27.78 27.98 16316
1/17/2013 27.78 27.89 27.74 27.80 14191
1/16/2013 27.63 27.72 27.58 27.68 33613
1/15/2013 27.76 27.76 27.61 27.65 39703
1/14/2013 27.70 27.78 27.56 27.77 19966
1/11/2013 27.57 27.62 27.41 27.59 14922
1/10/2013 27.80 27.82 27.71 27.71 17406
1/9/2013 27.65 27.67 27.50 27.61 16812
1/8/2013 27.64 27.66 27.53 27.65 16819
1/7/2013 27.45 27.59 27.42 27.58 17278
1/4/2013 27.53 27.59 27.35 27.53 32170
1/3/2013 27.75 27.79 27.63 27.65 24788
1/2/2013 28.11 28.12 27.85 27.88 30089
12/31/2012 27.53 27.81 27.51 27.78 43349
12/28/2012 27.67 27.72 27.55 27.63 15423
12/27/2012 27.67 27.75 27.59 27.71 19735
12/26/2012 27.71 27.81 27.62 27.71 10779
12/24/2012 27.42 27.45 27.35 27.43 10790
Marketplace
Trading Center