PowerShares DB Commodity Index Trac Historical Stock Prices

(ETF)
DBC 
$17.89
*  
0.22
1.25%
Get DBC Alerts
*Delayed - data as of Jun. 2, 2015 15:31 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 01-MAR-2015 TO 01-JUN-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.
15:31  17.76  17.90  17.7201  17.89 986,179
06/01/2015 17.68 17.755 17.6 17.67 2,012,975
05/29/2015 17.48 17.749 17.46 17.71 1,347,675
05/28/2015 17.38 17.5 17.3 17.49 3,380,418
05/27/2015 17.49 17.5599 17.372 17.4 1,392,367
05/26/2015 17.78 17.81 17.58 17.64 1,366,789
05/22/2015 18.04 18.07 17.96 17.99 1,452,212
05/21/2015 18.1 18.25 18.1 18.19 974,766
05/20/2015 18.02 18.05 17.9501 17.97 2,551,101
05/19/2015 18.21 18.21 17.95 18.01 1,463,252
05/18/2015 18.4 18.43 18.33 18.4 1,773,477
05/15/2015 18.31 18.46 18.254 18.45 2,034,862
05/14/2015 18.46 18.5 18.36 18.46 2,321,908
05/13/2015 18.49 18.5 18.34 18.35 1,246,938
05/12/2015 18.2 18.44 18.19 18.33 1,241,232
05/11/2015 18.22 18.24 18.05 18.14 1,494,339
05/08/2015 18.11 18.26 18.02 18.22 1,711,561
05/07/2015 18.4 18.4 18.09 18.12 1,007,460
05/06/2015 18.41 18.68 18.39 18.41 2,812,448
05/05/2015 18.42 18.49 18.4 18.41 1,615,291
05/04/2015 18.2 18.26 18.17 18.26 2,095,204
05/01/2015 18.19 18.27 18.1134 18.27 2,015,361
04/30/2015 18.16 18.29 18.0949 18.29 1,166,456
04/29/2015 18.04 18.2464 18.015 18.15 1,774,027
04/28/2015 18.02 18.1099 17.98 18.03 815,535
04/27/2015 18.01 18.07 17.9601 18 833,549
04/24/2015 17.99 18.02 17.92 18 700,567
04/23/2015 17.86 18.09 17.85 18.01 1,057,849
04/22/2015 17.78 17.83 17.71 17.79 762,762
04/21/2015 17.78 17.84 17.69 17.73 1,305,449
04/20/2015 17.81 17.93 17.78 17.86 1,002,802
04/17/2015 17.97 18.05 17.874 17.94 1,226,503
04/16/2015 17.83 18.07 17.7925 17.98 1,718,200
04/15/2015 17.55 17.88 17.51 17.79 5,697,874
04/14/2015 17.42 17.53 17.38 17.44 1,302,477
04/13/2015 17.48 17.51 17.315 17.36 1,210,324
04/10/2015 17.39 17.47 17.365 17.44 804,217
04/09/2015 17.28 17.39 17.21 17.26 1,321,401
04/08/2015 17.55 17.56 17.194 17.26 904,022
04/07/2015 17.51 17.66 17.4332 17.6 1,274,083
04/06/2015 17.45 17.6 17.35 17.51 1,377,799
04/02/2015 17.25 17.35 17.18 17.29 1,256,816
04/01/2015 17.13 17.48 17.085 17.38 1,893,159
03/31/2015 17.13 17.27 17.06 17.07 2,302,386
03/30/2015 17.22 17.3265 17.1544 17.27 993,245
03/27/2015 17.41 17.43 17.18 17.18 675,433
03/26/2015 17.54 17.6 17.45 17.53 1,678,651
03/25/2015 17.34 17.44 17.24 17.32 1,540,138
03/24/2015 17.34 17.35 17.25 17.27 1,512,725
03/23/2015 17.28 17.44 17.26 17.41 1,469,001
03/20/2015 17.12 17.28 17.11 17.21 1,457,355
03/19/2015 16.98 17.06 16.9 16.98 1,165,454
03/18/2015 16.74 17.28 16.71 17.27 2,163,162
03/17/2015 16.81 16.87 16.75 16.81 1,370,476
03/16/2015 16.9 16.96 16.72 16.93 1,888,401
03/13/2015 17.23 17.23 16.95 16.95 1,924,610
03/12/2015 17.49 17.5 17.2399 17.3 1,146,164
03/11/2015 17.32 17.4 17.2 17.38 1,390,622
03/10/2015 17.3 17.35 17.21 17.29 1,580,756
03/09/2015 17.61 17.67 17.49 17.52 1,280,703
03/06/2015 17.72 17.73 17.53 17.57 7,454,737
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
*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?