$17.99 -0.20 (%) PwrShs DB Cmdty Idx Shs PowerShares DB Commodity Index Tracking Fund - NYSEARCA

May. 22, 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
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
3/3/201517.9818.0617.9318.021,588,340
3/2/201518.0718.1217.8517.911,449,380
2/27/201518.1018.2418.0318.17964,103
2/26/201518.0618.1117.8817.97952,427
2/25/201517.9518.1317.9118.121,861,530
2/24/201517.9418.0717.8417.851,183,070
2/23/201517.8617.9917.7917.841,583,810
2/20/201518.0918.1017.9317.961,674,640
2/19/201517.8518.1217.8118.031,131,780
2/18/201518.2418.3018.0518.092,454,490
2/17/201518.2318.4118.0818.311,631,710
2/13/201518.2918.3718.2418.302,173,810
2/12/201518.0018.1517.9318.1011,000,200
2/11/201517.8517.9017.6517.833,233,400
2/10/201518.1818.1917.8817.971,172,490
2/9/201518.1418.3018.0918.202,060,710
2/6/201518.0218.1217.9218.022,735,080
2/5/201517.7518.0817.7517.972,395,460
2/4/201518.0318.0317.6217.734,597,880
2/3/201517.9118.3917.8618.135,713,100
2/2/201517.5717.6717.4017.642,878,420
1/30/201516.9517.4916.9317.403,535,320
1/29/201517.0917.0916.8416.992,221,660
1/28/201517.2117.2817.0617.073,647,790
1/27/201517.2117.4017.1917.323,261,660
1/26/201517.2817.4017.2317.231,718,330
1/23/201517.3017.4017.2517.291,889,050
1/22/201517.5117.5317.3217.403,736,660
1/21/201517.4217.5017.3517.422,282,250
1/20/201517.3117.3917.2117.312,409,030
1/16/201517.3517.5917.3217.551,726,220
1/15/201517.6017.6317.2117.221,827,750
1/14/201517.1517.5217.0617.462,774,280
1/13/201517.2817.3017.0717.272,898,570
1/12/201517.5117.5117.3317.344,567,390
1/9/201517.7117.7817.5417.733,463,560
1/8/201517.6617.7617.5817.761,409,350
1/6/201517.9518.0317.7517.801,843,060
1/5/201518.1518.1517.9517.971,827,460
1/2/201518.2718.3818.1818.231,967,290
12/31/201418.3918.5018.2218.4521,526,500
12/30/201418.5818.7218.5518.594,735,770
12/29/201418.8918.9418.5118.614,566,260
12/26/201418.8718.8918.7218.792,913,100
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center