Historical Stock Prices

(ETF)
DBC 
$25.03
*  
0.05
0.2%
Get DBC Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 25.05 25.07 24.98 25.03 1,131,831
08/28/2014 25.03 25.06 24.9399 24.98 544,198
08/27/2014 24.97 25.01 24.855 24.96 757,003
08/26/2014 24.99 25.01 24.86 24.92 1,029,094
08/25/2014 24.91 24.93 24.84 24.91 755,416
08/22/2014 24.9 24.95 24.83 24.87 2,264,963
08/21/2014 24.81 24.9299 24.79 24.91 727,017
08/20/2014 24.87 24.91 24.7643 24.85 677,213
08/19/2014 24.8 24.81 24.712 24.78 792,812
08/18/2014 24.79 24.79 24.7 24.73 2,842,244
08/15/2014 24.85 24.995 24.76 24.94 1,351,069
08/14/2014 25.02 25.05 24.8201 24.84 949,939
08/13/2014 25.17 25.1934 25.03 25.14 850,452
08/12/2014 25.25 25.2835 25.12 25.16 1,048,781
08/11/2014 25.31 25.41 25.3001 25.32 535,481
08/08/2014 25.36 25.38 25.23 25.28 631,506
08/07/2014 25.4 25.4251 25.3 25.4 508,308
08/06/2014 25.26 25.39 25.24 25.35 1,700,242
08/05/2014 25.23 25.24 25.12 25.19 1,915,310
08/04/2014 25.22 25.37 25.19 25.31 2,100,732
08/01/2014 25.22 25.25 25.1 25.12 1,995,354
07/31/2014 25.43 25.47 25.3 25.32 1,678,930
07/30/2014 25.58 25.603 25.43 25.45 1,519,945
07/29/2014 25.58 25.59 25.45 25.56 1,403,499
07/28/2014 25.65 25.71 25.57 25.64 875,402
07/25/2014 25.55 25.72 25.5 25.69 857,156
07/24/2014 25.7 25.71 25.56 25.59 1,146,677
07/23/2014 25.57 25.64 25.5301 25.62 581,218
07/22/2014 25.74 25.75 25.54 25.55 1,652,959
07/21/2014 25.56 25.69 25.55 25.66 1,493,625
07/18/2014 25.67 25.69 25.52 25.54 1,745,712
07/17/2014 25.72 25.81 25.583 25.71 650,243
07/16/2014 25.72 25.78 25.65 25.65 1,303,243
07/15/2014 25.7 25.7 25.56 25.61 1,269,821
07/14/2014 25.74 25.85 25.69 25.85 1,005,672
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
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?