$14.71 -0.09 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund -

May. 31, 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
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
3/8/201613.3913.3913.2113.212,116,600
3/7/201613.2013.4313.1713.392,785,540
3/4/201612.9613.1612.9413.152,063,860
3/3/201612.7912.9212.7612.901,597,030
3/2/201612.7312.8712.7012.834,519,730
3/1/201612.7412.8012.6512.762,144,550
2/29/201612.6612.7612.6212.751,813,960
2/26/201612.7812.8112.5512.591,686,540
2/25/201612.5712.7012.4512.613,589,430
2/24/201612.3712.6712.3612.622,438,940
2/23/201612.5812.5812.4012.461,496,750
2/22/201612.5712.6512.5712.63719,034
2/19/201612.4712.4812.3812.44835,454
2/18/201612.7012.7112.5212.552,005,530
2/17/201612.4112.6712.3912.621,704,300
2/16/201612.5512.5512.3212.363,558,860
2/12/201612.3812.5712.3412.503,251,400
2/11/201612.1812.3412.1512.321,966,680
2/10/201612.1412.2812.1012.173,157,080
2/9/201612.3712.4312.1012.152,762,880
2/8/201612.5912.6212.4612.471,685,760
2/5/201612.5812.6312.4812.531,709,200
2/4/201612.7312.7912.5612.612,606,410
2/3/201612.4812.6412.3112.633,106,630
2/2/201612.3012.4012.2312.325,602,480
2/1/201612.6312.6612.5012.541,724,620
1/29/201612.7112.8212.6112.782,920,580
1/28/201612.7212.7712.5512.661,943,230
1/27/201612.3712.6112.2912.521,485,170
1/26/201612.2512.5312.2412.372,018,590
1/25/201612.2812.3712.1212.131,983,060
1/22/201612.3112.4112.2512.401,994,490
1/21/201611.7912.1111.7812.042,564,090
1/20/201611.8511.9111.7011.882,239,190
1/19/201612.0912.1211.9511.973,776,800
1/15/201612.1312.1912.0312.071,963,470
1/14/201612.2612.3612.2112.331,813,100
1/13/201612.4112.4712.2412.302,554,220
1/12/201612.5112.5412.2612.372,398,290
1/11/201612.7312.9212.4412.452,629,100
1/8/201612.8712.8812.7612.802,809,650
1/7/201612.7912.9812.7612.8610,692,500
1/6/201612.9613.0612.8812.922,668,630
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center