PowerShares DB Commodity Index Trac Historical Stock Prices

(ETF)
DBC 
$17.65
*  
0.14
0.79%
Get DBC Alerts
*Delayed - data as of Mar. 6, 2015 12:14 ET  -  Find a broker to begin trading DBC now


Community Rating:
View:    DBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:14  17.73  17.73  17.63  17.65 310,285
03/05/2015 17.9 17.94 17.74 17.79 1,244,011
03/04/2015 17.93 17.95 17.775 17.86 1,476,945
03/03/2015 17.98 18.06 17.928 18.02 1,588,336
03/02/2015 18.07 18.1151 17.85 17.91 1,449,380
02/27/2015 18.1 18.24 18.0301 18.17 964,103
02/26/2015 18.06 18.11 17.88 17.97 952,427
02/25/2015 17.95 18.13 17.91 18.12 1,861,529
02/24/2015 17.94 18.07 17.84 17.85 1,183,066
02/23/2015 17.86 17.991 17.79 17.84 1,583,806
02/20/2015 18.09 18.104 17.929 17.96 1,674,645
02/19/2015 17.85 18.12 17.81 18.03 1,131,782
02/18/2015 18.24 18.3 18.05 18.09 2,454,494
02/17/2015 18.23 18.41 18.075 18.31 1,631,714
02/13/2015 18.29 18.37 18.24 18.3 2,173,808
02/12/2015 18 18.15 17.9251 18.1 11,000,200
02/11/2015 17.85 17.899 17.65 17.83 3,233,401
02/10/2015 18.18 18.19 17.88 17.97 1,172,491
02/09/2015 18.14 18.3 18.085 18.2 2,060,712
02/06/2015 18.02 18.12 17.9201 18.02 2,735,081
02/05/2015 17.75 18.0758 17.75 17.97 2,395,461
02/04/2015 18.03 18.03 17.6152 17.73 4,597,875
02/03/2015 17.91 18.385 17.86 18.13 5,713,105
02/02/2015 17.57 17.67 17.4 17.64 2,878,421
01/30/2015 16.95 17.49 16.93 17.4 3,535,320
01/29/2015 17.09 17.09 16.84 16.99 2,221,661
01/28/2015 17.21 17.2789 17.06 17.07 3,647,794
01/27/2015 17.21 17.4 17.19 17.32 3,261,661
01/26/2015 17.28 17.395 17.23 17.23 1,718,333
01/23/2015 17.3 17.4 17.25 17.29 1,889,052
01/22/2015 17.51 17.53 17.315 17.4 3,736,663
01/21/2015 17.42 17.5 17.345 17.42 2,282,249
01/20/2015 17.31 17.3876 17.21 17.31 2,409,030
01/16/2015 17.35 17.5944 17.32 17.55 1,726,216
01/15/2015 17.6 17.63 17.21 17.22 1,827,752
01/14/2015 17.15 17.52 17.06 17.46 2,774,261
01/13/2015 17.28 17.3 17.07 17.27 2,898,573
01/12/2015 17.51 17.51 17.33 17.34 4,567,392
01/09/2015 17.71 17.78 17.5444 17.73 3,463,555
01/08/2015 17.66 17.76 17.58 17.76 1,409,351
01/07/2015 17.78 17.8632 17.6001 17.69 1,868,404
01/06/2015 17.95 18.03 17.75 17.8 1,843,060
01/05/2015 18.15 18.15 17.945 17.97 1,827,461
01/02/2015 18.27 18.38 18.175 18.23 1,967,294
12/31/2014 18.39 18.5 18.22 18.45 21,526,490
12/30/2014 18.58 18.7147 18.55 18.59 4,735,769
12/29/2014 18.89 18.94 18.505 18.61 4,566,254
12/26/2014 18.87 18.89 18.7228 18.79 2,913,105
12/24/2014 18.89 18.92 18.76 18.81 2,069,586
12/23/2014 18.86 19.13 18.86 19.06 5,627,203
12/22/2014 19.05 19.05 18.84 18.87 5,824,248
12/19/2014 19.02 19.28 18.94 19.22 3,617,523
12/18/2014 19.27 19.31 18.865 18.94 4,960,151
12/17/2014 18.85 19.31 18.79 19 7,656,291
12/16/2014 18.8 19.07 18.77 18.89 4,297,594
12/15/2014 19.35 19.38 18.99 19 6,392,963
12/12/2014 19.44 19.47 19.291 19.31 3,346,054
12/11/2014 19.48 19.6855 19.47 19.47 3,634,717
12/10/2014 19.76 19.8 19.49 19.65 5,415,943
12/09/2014 19.79 20 19.78 19.96 2,689,033
12/08/2014 20 20.02 19.795 19.82 3,357,216
12/05/2014 20.13 20.255 20.03 20.17 2,047,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?