Historical Stock Prices

(ETF)
DBC 
$25.75
*  
0.23
0.89%
Get DBC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DBC now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 25.91 25.91 25.73 25.75 983,978
07/10/2014 25.97 26.0243 25.915 25.98 1,113,265
07/09/2014 26.04 26.05 25.9 25.94 8,581,393
07/08/2014 26.23 26.23 26.05 26.12 844,237
07/07/2014 26.31 26.32 26.15 26.19 7,393,701
07/03/2014 26.43 26.47 26.39 26.4 824,797
07/02/2014 26.45 26.52 26.415 26.45 5,938,455
07/01/2014 26.5 26.53 26.45 26.5 2,226,252
06/30/2014 26.68 26.7 26.51 26.58 15,876,250
06/27/2014 26.8 26.83 26.712 26.74 723,408
06/26/2014 26.85 26.85 26.732 26.79 1,082,211
06/25/2014 26.77 26.9 26.76 26.9 936,265
06/24/2014 26.78 26.8999 26.78 26.86 934,741
06/23/2014 26.93 26.94 26.79 26.82 1,299,977
06/20/2014 26.87 26.93 26.81 26.92 2,099,521
06/19/2014 26.75 26.92 26.75 26.87 888,600
06/18/2014 26.5 26.656 26.5 26.61 960,320
06/17/2014 26.46 26.56 26.45 26.5 586,243
06/16/2014 26.44 26.52 26.415 26.47 971,960
06/13/2014 26.42 26.468 26.37 26.39 1,044,511
06/12/2014 26.25 26.41 26.1727 26.39 3,854,466
06/11/2014 26.11 26.12 25.995 26.02 2,716,465
06/10/2014 26.13 26.16 25.99 26.09 764,428
06/09/2014 26.12 26.16 26.085 26.16 1,569,303
06/06/2014 25.94 26.06 25.89 26.05 625,674
06/05/2014 25.87 25.97 25.8 25.94 504,337
06/04/2014 26 26 25.88 25.91 1,605,326
06/03/2014 25.96 26 25.92 25.98 1,054,715
06/02/2014 25.98 26.02 25.96 26 2,445,923
05/30/2014 26.1 26.15 25.99 26.03 5,480,756
05/29/2014 26.28 26.28 26.21 26.23 706,997
05/28/2014 26.2 26.28 26.1457 26.22 1,164,822
05/27/2014 26.25 26.32 26.21 26.21 1,093,324
05/23/2014 26.4 26.44 26.37 26.43 554,000
05/22/2014 26.46 26.47 26.31 26.37 1,131,721
05/21/2014 26.3 26.41 26.265 26.35 802,590
05/20/2014 26.26 26.36 26.25 26.3 536,329
05/19/2014 26.34 26.39 26.25 26.25 1,157,680
05/16/2014 26.25 26.3 26.23 26.27 847,489
05/15/2014 26.33 26.33 26.23 26.24 1,049,816
05/14/2014 26.38 26.4191 26.32 26.4 1,297,107
05/13/2014 26.24 26.295 26.18 26.28 689,917
05/12/2014 26.18 26.21 26.13 26.16 1,328,945
05/09/2014 26.24 26.26 26.06 26.1 602,986
05/08/2014 26.2 26.2449 26.14 26.23 3,118,996
05/07/2014 26.24 26.33 26.14 26.31 933,625
05/06/2014 26.24 26.33 26.22 26.24 1,001,683
05/05/2014 26.23 26.27 26.18 26.22 4,158,400
05/02/2014 26.24 26.32 26.19 26.28 1,171,344
05/01/2014 26.2 26.235 26.1101 26.21 1,641,113
04/30/2014 26.39 26.58 26.31 26.41 4,399,280
04/29/2014 26.56 26.6 26.5201 26.55 1,083,547
04/28/2014 26.6 26.6 26.411 26.48 609,330
04/25/2014 26.59 26.62 26.54 26.57 660,579
04/24/2014 26.65 26.71 26.609 26.68 901,370
04/23/2014 26.53 26.571 26.49 26.52 1,073,201
04/22/2014 26.53 26.56 26.4001 26.54 2,401,809
04/21/2014 26.58 26.58 26.492 26.55 892,252
04/17/2014 26.53 26.66 26.52 26.64 1,295,807
04/16/2014 26.67 26.72 26.54 26.58 1,378,284
04/15/2014 26.4 26.56 26.37 26.53 1,059,665
04/14/2014 26.44 26.55 26.4 26.51 1,438,509
04/11/2014 26.32 26.4 26.27 26.27 1,679,088
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?