Historical Stock Prices

(ETF)
DBC 
$17.29
*  
0.11
0.63%
Get DBC Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?