25.03 Up +0.05 +0.20%
Find prices for:
POWERSHARES DB COMMODITY INDEX TRACKING FUND Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 25.05 25.05 25.05 25.05 NA
08/28/2014 24.97 24.97 24.97 24.97 NA
08/27/2014 24.96 24.96 24.96 24.96 NA
08/26/2014 24.93 24.93 24.93 24.93 NA
08/25/2014 24.89 24.89 24.89 24.89 NA
08/22/2014 24.89 24.89 24.89 24.89 NA
08/21/2014 24.92 24.92 24.92 24.92 NA
08/20/2014 24.85 24.85 24.85 24.85 NA
08/19/2014 24.78 24.78 24.78 24.78 NA
08/18/2014 24.74 24.74 24.74 24.74 NA
08/15/2014 24.96 24.96 24.96 24.96 NA
08/14/2014 24.84 24.84 24.84 24.84 NA
08/13/2014 25.18 25.18 25.18 25.18 NA
08/12/2014 25.18 25.18 25.18 25.18 NA
08/11/2014 25.32 25.32 25.32 25.32 NA
08/08/2014 25.29 25.29 25.29 25.29 NA
08/07/2014 25.38 25.38 25.38 25.38 NA
08/06/2014 25.35 25.35 25.35 25.35 NA
08/05/2014 25.22 25.22 25.22 25.22 NA
08/04/2014 25.31 25.31 25.31 25.31 NA
08/01/2014 25.16 25.16 25.16 25.16 NA
07/31/2014 25.34 25.34 25.34 25.34 NA
07/30/2014 25.48 25.48 25.48 25.48 NA
07/29/2014 25.57 25.57 25.57 25.57 NA
07/28/2014 25.65 25.65 25.65 25.65 NA
07/25/2014 25.7 25.7 25.7 25.7 NA
07/24/2014 25.58 25.58 25.58 25.58 NA
07/23/2014 25.64 25.64 25.64 25.64 NA
07/22/2014 25.55 25.55 25.55 25.55 NA
07/21/2014 25.67 25.67 25.67 25.67 NA
07/18/2014 25.55 25.55 25.55 25.55 NA
07/17/2014 25.73 25.73 25.73 25.73 NA
07/16/2014 25.7 25.7 25.7 25.7 NA
07/15/2014 25.65 25.65 25.65 25.65 NA
07/14/2014 25.83 25.83 25.83 25.83 NA
07/11/2014 25.77 25.77 25.77 25.77 NA
07/10/2014 26.01 26.01 26.01 26.01 NA
07/09/2014 25.95 25.95 25.95 25.95 NA
07/08/2014 26.09 26.09 26.09 26.09 NA
07/07/2014 26.17 26.17 26.17 26.17 NA
07/03/2014 26.43 26.43 26.43 26.43 NA
07/02/2014 26.48 26.48 26.48 26.48 NA
07/01/2014 26.52 26.52 26.52 26.52 NA
06/30/2014 26.53 26.53 26.53 26.53 NA
06/27/2014 26.75 26.75 26.75 26.75 NA
06/26/2014 26.78 26.78 26.78 26.78 NA
06/25/2014 26.88 26.88 26.88 26.88 NA
06/24/2014 26.89 26.89 26.89 26.89 NA
06/23/2014 26.84 26.84 26.84 26.84 NA
06/20/2014 26.91 26.91 26.91 26.91 NA
06/19/2014 26.86 26.86 26.86 26.86 NA
06/18/2014 26.63 26.63 26.63 26.63 NA
06/17/2014 26.53 26.53 26.53 26.53 NA
06/16/2014 26.48 26.48 26.48 26.48 NA
06/13/2014 26.42 26.42 26.42 26.42 NA
06/12/2014 26.38 26.38 26.38 26.38 NA
06/11/2014 26.04 26.04 26.04 26.04 NA
06/10/2014 26.06 26.06 26.06 26.06 NA
06/09/2014 26.15 26.15 26.15 26.15 NA
06/06/2014 26.01 26.01 26.01 26.01 NA
06/05/2014 25.94 25.94 25.94 25.94 NA
06/04/2014 25.89 25.89 25.89 25.89 NA
06/03/2014 25.97 25.97 25.97 25.97 NA
06/02/2014 26.02 26.02 26.02 26.02 NA
05/30/2014 26.03 26.03 26.03 26.03 NA
05/29/2014 26.22 26.22 26.22 26.22 NA
05/28/2014 26.23 26.23 26.23 26.23 NA
05/27/2014 26.25 26.25 26.25 26.25 NA
05/23/2014 26.42 26.42 26.42 26.42 NA
05/22/2014 26.35 26.35 26.35 26.35 NA
05/21/2014 26.36 26.36 26.36 26.36 NA
05/20/2014 26.29 26.29 26.29 26.29 NA
05/19/2014 26.27 26.27 26.27 26.27 NA
05/16/2014 26.25 26.25 26.25 26.25 NA
05/15/2014 26.26 26.26 26.26 26.26 NA
05/14/2014 26.4 26.4 26.4 26.4 NA
05/13/2014 26.27 26.27 26.27 26.27 NA
05/12/2014 26.17 26.17 26.17 26.17 NA
05/09/2014 26.1 26.1 26.1 26.1 NA
05/08/2014 26.23 26.23 26.23 26.23 NA
05/07/2014 26.32 26.32 26.32 26.32 NA
05/06/2014 26.26 26.26 26.26 26.26 NA
05/05/2014 26.25 26.25 26.25 26.25 NA
05/02/2014 26.26 26.26 26.26 26.26 NA
05/01/2014 26.19 26.19 26.19 26.19 NA
04/30/2014 26.39 26.39 26.39 26.39 NA
04/29/2014 26.57 26.57 26.57 26.57 NA
04/28/2014 26.46 26.46 26.46 26.46 NA
04/25/2014 26.57 26.57 26.57 26.57 NA
04/24/2014 26.68 26.68 26.68 26.68 NA
04/23/2014 26.54 26.54 26.54 26.54 NA
04/22/2014 26.51 26.51 26.51 26.51 NA
04/21/2014 26.54 26.54 26.54 26.54 NA
04/17/2014 26.61 26.61 26.61 26.61 NA
04/16/2014 26.59 26.59 26.59 26.59 NA
04/15/2014 26.54 26.54 26.54 26.54 NA
04/14/2014 26.54 26.54 26.54 26.54 NA
04/11/2014 26.34 26.34 26.34 26.34 NA
04/10/2014 26.42 26.42 26.42 26.42 NA
04/09/2014 26.39 26.39 26.39 26.39 NA
04/08/2014 26.36 26.36 26.36 26.36 NA
04/07/2014 26.03 26.03 26.03 26.03 NA
04/04/2014 26.1 26.1 26.1 26.1 NA
04/03/2014 26 26 26 26 NA
04/02/2014 25.77 25.77 25.77 25.77 NA
04/01/2014 25.84 25.84 25.84 25.84 NA
03/31/2014 26.13 26.13 26.13 26.13 NA
03/28/2014 26.19 26.19 26.19 26.19 NA
03/27/2014 26.17 26.17 26.17 26.17 NA
03/26/2014 25.93 25.93 25.93 25.93 NA
03/25/2014 25.93 25.93 25.93 25.93 NA
03/24/2014 25.81 25.81 25.81 25.81 NA
03/21/2014 25.78 25.78 25.78 25.78 NA
03/20/2014 25.8 25.8 25.8 25.8 NA
03/19/2014 25.93 25.93 25.93 25.93 NA
03/18/2014 25.92 25.92 25.92 25.92 NA
03/17/2014 25.78 25.78 25.78 25.78 NA
03/14/2014 26.06 26.06 26.06 26.06 NA
03/13/2014 25.92 25.92 25.92 25.92 NA
03/12/2014 26 26 26 26 NA
03/11/2014 26.09 26.09 26.09 26.09 NA
03/10/2014 26.11 26.11 26.11 26.11 NA
03/07/2014 26.31 26.31 26.31 26.31 NA
03/06/2014 26.34 26.34 26.34 26.34 NA
03/05/2014 26.19 26.19 26.19 26.19 NA
03/04/2014 26.41 26.41 26.41 26.41 NA
03/03/2014 26.46 26.46 26.46 26.46 NA
02/28/2014 26.12 26.12 26.12 26.12 NA
02/27/2014 26.03 26.03 26.03 26.03 NA
02/26/2014 26.13 26.13 26.13 26.13 NA
02/25/2014 26.21 26.21 26.21 26.21 NA
02/24/2014 26.28 26.28 26.28 26.28 NA
02/21/2014 26.19 26.19 26.19 26.19 NA
02/20/2014 26.23 26.23 26.23 26.23 NA
02/19/2014 26.26 26.26 26.26 26.26 NA
02/18/2014 26.14 26.14 26.14 26.14 NA
02/14/2014 25.79 25.79 25.79 25.79 NA
02/13/2014 25.67 25.67 25.67 25.67 NA
02/12/2014 25.59 25.59 25.59 25.59 NA
02/11/2014 25.51 25.51 25.51 25.51 NA
02/10/2014 25.39 25.39 25.39 25.39 NA
02/07/2014 25.52 25.52 25.52 25.52 NA
02/06/2014 25.23 25.23 25.23 25.23 NA
02/05/2014 25.12 25.12 25.12 25.12 NA
02/04/2014 25.03 25.03 25.03 25.03 NA
02/03/2014 24.91 24.91 24.91 24.91 NA
01/31/2014 24.87 24.87 24.87 24.87 NA
01/30/2014 24.98 24.98 24.98 24.98 NA
01/29/2014 25.04 25.04 25.04 25.04 NA
01/28/2014 25.04 25.04 25.04 25.04 NA
01/27/2014 24.9 24.9 24.9 24.9 NA
01/24/2014 25.1 25.1 25.1 25.1 NA
01/23/2014 25.09 25.09 25.09 25.09 NA
01/22/2014 25.12 25.12 25.12 25.12 NA
01/21/2014 24.97 24.97 24.97 24.97 NA
01/17/2014 24.98 24.98 24.98 24.98 NA
01/16/2014 24.91 24.91 24.91 24.91 NA
01/15/2014 24.95 24.95 24.95 24.95 NA
01/14/2014 24.88 24.88 24.88 24.88 NA
01/13/2014 24.89 24.89 24.89 24.89 NA
01/10/2014 24.86 24.86 24.86 24.86 NA
01/09/2014 24.68 24.68 24.68 24.68 NA
01/08/2014 24.9 24.9 24.9 24.9 NA
01/07/2014 25.12 25.12 25.12 25.12 NA
01/06/2014 25.12 25.12 25.12 25.12 NA
01/03/2014 25.12 25.12 25.12 25.12 NA
01/02/2014 25.32 25.32 25.32 25.32 NA
12/31/2013 25.62 25.62 25.62 25.62 NA
12/30/2013 25.72 25.72 25.72 25.72 NA
12/27/2013 25.85 25.85 25.85 25.85 NA
12/26/2013 25.74 25.74 25.74 25.74 NA
12/24/2013 25.71 25.71 25.71 25.71 NA
12/23/2013 25.64 25.64 25.64 25.64 NA
12/20/2013 25.72 25.72 25.72 25.72 NA
12/19/2013 25.52 25.52 25.52 25.52 NA
12/18/2013 25.49 25.49 25.49 25.49 NA
12/17/2013 25.41 25.41 25.41 25.41 NA
12/16/2013 25.51 25.51 25.51 25.51 NA
12/13/2013 25.41 25.41 25.41 25.41 NA
12/12/2013 25.51 25.51 25.51 25.51 NA
12/11/2013 25.75 25.75 25.75 25.75 NA
12/10/2013 25.72 25.72 25.72 25.72 NA
12/09/2013 25.63 25.63 25.63 25.63 NA
12/06/2013 25.74 25.74 25.74 25.74 NA
12/05/2013 25.66 25.66 25.66 25.66 NA
12/04/2013 25.74 25.74 25.74 25.74 NA
12/03/2013 25.66 25.66 25.66 25.66 NA
12/02/2013 25.51 25.51 25.51 25.51 NA
11/29/2013 25.47 25.47 25.47 25.47 NA
11/27/2013 25.47 25.47 25.47 25.47 NA
11/26/2013 25.52 25.52 25.52 25.52 NA
11/25/2013 25.55 25.55 25.55 25.55 NA
11/22/2013 25.59 25.59 25.59 25.59 NA
11/21/2013 25.47 25.47 25.47 25.47 NA
11/20/2013 25.25 25.25 25.25 25.25 NA
11/19/2013 25.15 25.15 25.15 25.15 NA
11/18/2013 25.23 25.23 25.23 25.23 NA
11/15/2013 25.38 25.38 25.38 25.38 NA
11/14/2013 25.41 25.41 25.41 25.41 NA
11/13/2013 25.29 25.29 25.29 25.29 NA
11/12/2013 25.18 25.18 25.18 25.18 NA
11/11/2013 25.36 25.36 25.36 25.36 NA
11/08/2013 25.25 25.25 25.25 25.25 NA
11/07/2013 25.1 25.1 25.1 25.1 NA
11/06/2013 25.29 25.29 25.29 25.29 NA
11/05/2013 25.21 25.21 25.21 25.21 NA
11/04/2013 25.32 25.32 25.32 25.32 NA
11/01/2013 25.39 25.39 25.39 25.39 NA
10/31/2013 25.74 25.74 25.74 25.74 NA
10/30/2013 25.98 25.98 25.98 25.98 NA
10/29/2013 25.88 25.88 25.88 25.88 NA
10/28/2013 25.98 25.98 25.98 25.98 NA
10/25/2013 25.85 25.85 25.85 25.85 NA
10/24/2013 25.79 25.79 25.79 25.79 NA
10/23/2013 25.78 25.78 25.78 25.78 NA
10/22/2013 26.14 26.14 26.14 26.14 NA
10/21/2013 26.16 26.16 26.16 26.16 NA
10/18/2013 26.27 26.27 26.27 26.27 NA
10/17/2013 26.12 26.12 26.12 26.12 NA
10/16/2013 26.28 26.28 26.28 26.28 NA
10/15/2013 26.09 26.09 26.09 26.09 NA
10/14/2013 26.2 26.2 26.2 26.2 NA
10/11/2013 26.16 26.16 26.16 26.16 NA
10/10/2013 26.29 26.29 26.29 26.29 NA
10/09/2013 25.98 25.98 25.98 25.98 NA
10/08/2013 26.17 26.17 26.17 26.17 NA
10/07/2013 26.1 26.1 26.1 26.1 NA
10/04/2013 25.92 25.92 25.92 25.92 NA
10/03/2013 25.87 25.87 25.87 25.87 NA
10/02/2013 25.89 25.89 25.89 25.89 NA
10/01/2013 25.65 25.65 25.65 25.65 NA
09/30/2013 25.81 25.81 25.81 25.81 NA
09/27/2013 25.96 25.96 25.96 25.96 NA
09/26/2013 26.04 26.04 26.04 26.04 NA
09/25/2013 25.87 25.87 25.87 25.87 NA
09/24/2013 25.78 25.78 25.78 25.78 NA
09/23/2013 25.82 25.82 25.82 25.82 NA
09/20/2013 25.99 25.99 25.99 25.99 NA
09/19/2013 26.2 26.2 26.2 26.2 NA
09/18/2013 26.18 26.18 26.18 26.18 NA
09/17/2013 25.82 25.82 25.82 25.82 NA
09/16/2013 26.08 26.08 26.08 26.08 NA
09/13/2013 26.29 26.29 26.29 26.29 NA
09/12/2013 26.41 26.41 26.41 26.41 NA
09/11/2013 26.24 26.24 26.24 26.24 NA
09/10/2013 26.25 26.25 26.25 26.25 NA
09/09/2013 26.54 26.54 26.54 26.54 NA
09/06/2013 26.72 26.72 26.72 26.72 NA
09/05/2013 26.52 26.52 26.52 26.52 NA
09/04/2013 26.58 26.58 26.58 26.58 NA
09/03/2013 26.77 26.77 26.77 26.77 NA
09/02/2013 26.61 26.61 26.61 26.61 NA
08/30/2013 26.61 26.61 26.61 26.61 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:27 AM ET