PowerShares DB Commodity Index Tracking

(AMEX: DBC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.18 Up +0.13 +0.50%
Find prices for:
MORE ON DBC
POWERSHARES DB COMMODITY INDEX TRACKING Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 26.35 25.77 26.23 26.18 10,471,200
5/6/2013 26.58 26.02 26.35 26.35 12,358,800
4/29/2013 26.52 25.7 26.24 26.42 7,452,300
4/22/2013 26.32 25.58 25.76 26.12 10,581,400
4/15/2013 26 25.49 25.99 25.73 14,634,600
4/8/2013 26.97 26.28 26.75 26.42 8,415,200
4/1/2013 27.4 26.52 27.19 26.67 9,862,300
3/25/2013 27.58 27.13 27.28 27.31 7,536,300
3/18/2013 27.3 27.01 27.13 27.16 7,859,300
3/11/2013 27.46 27.06 27.15 27.4 16,942,000
3/4/2013 27.22 26.73 26.9 27.2 10,984,900
2/25/2013 27.78 26.82 27.75 26.94 16,357,100
2/18/2013 28.26 27.53 28.22 27.6 9,546,000
2/11/2013 28.57 28.17 28.37 28.35 9,842,900
2/4/2013 28.68 28.37 28.5 28.55 9,433,500
1/28/2013 28.73 27.88 28.05 28.58 11,160,300
1/21/2013 28.15 27.94 28.09 28.01 6,747,100
1/14/2013 28.02 27.56 27.7 27.98 12,378,600
1/7/2013 27.82 27.41 27.45 27.59 8,323,500
12/31/2012 28.12 27.35 27.53 27.53 13,039,400
12/24/2012 27.81 27.35 27.42 27.63 5,685,300
12/17/2012 27.75 27.43 27.53 27.52 8,225,500
12/10/2012 27.75 27.3 27.63 27.55 8,872,700
12/3/2012 28.38 27.52 28.36 27.61 9,898,400
11/26/2012 28.19 27.62 28 28.1 9,157,600
11/19/2012 28.12 27.67 27.85 28.06 5,316,200
11/12/2012 27.72 27.3 27.59 27.51 7,073,700
11/5/2012 27.93 27.08 27.13 27.6 8,902,900
10/29/2012 27.8 27.12 27.62 27.14 11,812,700
10/22/2012 28.13 27.32 28.09 27.58 7,268,300
10/15/2012 28.51 28 28.37 28 7,319,800
10/8/2012 29 28.37 28.42 28.55 6,990,900
10/1/2012 28.95 28.06 28.85 28.54 12,009,100
9/24/2012 28.78 27.95 28.3 28.68 12,263,100
9/17/2012 29.56 28.19 29.54 28.63 15,490,800
9/10/2012 29.86 28.96 29 29.73 10,367,400
9/3/2012 29.07 28.59 29.02 28.97 16,256,300
8/27/2012 28.84 28.3 28.48 28.79 14,482,800
8/20/2012 28.96 28.12 28.28 28.52 9,730,900
8/13/2012 28.32 27.79 27.98 28.25 7,544,100
8/6/2012 28.27 27.42 27.45 28.05 9,632,900
7/30/2012 27.66 26.98 27.53 27.52 13,715,000
7/23/2012 27.44 26.66 26.99 27.42 9,632,800
7/16/2012 27.77 26.8 26.9 27.63 10,488,300
7/9/2012 26.74 25.99 26.19 26.7 5,060,300
7/2/2012 26.56 25.42 25.66 25.91 9,727,700
6/25/2012 25.87 24.34 24.4 25.75 17,442,600
6/18/2012 25.16 24.11 24.68 24.39 13,751,500
6/11/2012 25.17 24.56 25.15 24.86 12,250,400
6/4/2012 25.55 24.63 24.7 25.14 15,109,300
5/28/2012 26.25 24.59 26.18 24.72 9,519,500
5/21/2012 26.62 25.75 26.38 26.05 12,354,100
5/14/2012 26.59 26.25 26.41 26.27 19,693,200
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 2:43 AM ET
Ad Choice Feedback