Historical Stock Prices

(ETF)
DBC 
$18.79
*  
0.02
0.11%
Get DBC Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/04/2014 20.17 20.29 20.141 20.22 2,101,889
12/03/2014 20.29 20.4201 20.2 20.28 3,379,797
12/02/2014 20.58 20.81 20.32 20.4 3,058,419
12/01/2014 20.35 20.85 20.33 20.84 3,661,625
11/28/2014 20.74 20.7699 20.37 20.42 903,146
11/26/2014 21.41 21.525 21.4 21.4 2,360,351
11/25/2014 21.67 21.7201 21.43 21.45 2,468,327
11/24/2014 21.62 21.72 21.54 21.55 2,956,750
11/21/2014 21.7 21.79 21.591 21.74 8,061,486
11/20/2014 21.44 21.55 21.41 21.51 1,539,334
11/19/2014 21.54 21.54 21.32 21.33 1,161,893
11/18/2014 21.48 21.52 21.38 21.44 1,472,982
11/17/2014 21.47 21.5999 21.43 21.55 1,517,744
11/14/2014 21.41 21.66 21.4 21.64 2,859,684
11/13/2014 21.7 21.73 21.33 21.41 1,345,245
11/12/2014 21.87 21.987 21.7866 21.81 1,988,569
11/11/2014 21.72 21.9499 21.675 21.88 1,082,775
11/10/2014 22.06 22.12 21.74 21.77 1,854,851
11/07/2014 21.92 22.04 21.915 21.98 1,201,318
11/06/2014 21.77 21.905 21.7 21.88 1,295,587
11/05/2014 21.63 21.96 21.63 21.86 1,581,225
11/04/2014 21.87 21.89 21.74 21.8 1,779,935
11/03/2014 22.25 22.3735 22.08 22.12 1,322,725
10/31/2014 22.11 22.3265 22.061 22.32 1,901,040
10/30/2014 22.38 22.48 22.3201 22.35 1,295,082
10/29/2014 22.49 22.64 22.45 22.54 1,274,664
10/28/2014 22.2 22.3001 22.125 22.28 1,374,744
10/27/2014 21.93 22.15 21.89 22.1 2,168,101
10/24/2014 22.25 22.25 22.09 22.16 1,545,079
10/23/2014 22.17 22.325 22.15 22.3 3,368,700
10/22/2014 22.38 22.4 22.04 22.04 1,798,949
10/21/2014 22.23 22.31 22.16 22.29 1,461,578
10/20/2014 22.14 22.1833 21.99 22.11 1,068,874
10/17/2014 22.27 22.32 22.17 22.27 2,413,019
10/16/2014 21.85 22.46 21.81 22.19 2,205,386
10/15/2014 22.18 22.25 21.92 21.97 2,848,537
10/14/2014 22.51 22.51 22.21 22.25 1,909,960
10/13/2014 22.51 22.6978 22.47 22.59 1,014,855
10/10/2014 22.62 22.69 22.452 22.59 2,911,592
10/09/2014 22.86 22.9 22.62 22.67 17,027,460
10/08/2014 22.92 22.96 22.77 22.94 2,886,304
10/07/2014 23.02 23.09 22.99 23.03 1,556,007
10/06/2014 22.9 23.15 22.84 23.12 1,848,983
10/03/2014 22.92 22.92 22.755 22.83 1,647,330
10/02/2014 22.93 23.07 22.81 23.05 2,061,103
10/01/2014 23.21 23.3799 23.09 23.14 1,442,590
09/30/2014 23.57 23.59 23.16 23.22 1,576,473
09/29/2014 23.47 23.67 23.47 23.63 1,501,031
09/26/2014 23.5 23.54 23.44 23.49 761,494
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?