PowerShares DB Commodity Index Trac Historical Stock Prices

(ETF)
DBC 
$13.7665
*  
0.0265
0.19%
Get DBC Alerts
*Delayed - data as of Jun. 22, 2017 14:57 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 21-MAR-2017 TO 21-JUN-2017

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.
14:57 13.78 13.86 13.75 13.7665 1,153,651
06/21/2017 13.93 13.98 13.69 13.74 2,879,365
06/20/2017 13.9 13.92 13.82 13.89 1,559,774
06/19/2017 14.11 14.15 14 14.03 957,738
06/16/2017 14.13 14.14 14.08 14.12 1,476,493
06/15/2017 13.98 14.06 13.96 14.06 1,042,920
06/14/2017 14.23 14.28 14 14 1,195,785
06/13/2017 14.2 14.27 14.145 14.25 890,102
06/12/2017 14.33 14.37 14.19 14.19 2,584,098
06/09/2017 14.27 14.36 14.26 14.32 1,205,953
06/08/2017 14.23 14.31 14.22 14.24 1,348,112
06/07/2017 14.4 14.44 14.2065 14.24 1,661,839
06/06/2017 14.32 14.45 14.3 14.44 1,064,098
06/05/2017 14.34 14.37 14.29 14.34 1,512,718
06/02/2017 14.42 14.47 14.36 14.42 1,460,636
06/01/2017 14.59 14.61 14.48 14.49 2,487,408
05/31/2017 14.61 14.635 14.515 14.59 2,029,202
05/30/2017 14.74 14.8 14.7 14.75 2,592,972
05/26/2017 14.8 14.89 14.78 14.87 1,106,224
05/25/2017 15.05 15.095 14.74 14.76 1,306,361
05/24/2017 15.08 15.14 15.03 15.09 1,150,897
05/23/2017 15.17 15.1826 15.09 15.12 1,361,183
05/22/2017 15.15 15.21 15.14 15.17 1,975,353
05/19/2017 14.96 15.07 14.95 15.07 736,627
05/18/2017 14.72 14.85 14.6801 14.78 841,738
05/17/2017 14.81 14.88 14.75 14.82 3,215,022
05/16/2017 14.77 14.79 14.72 14.72 755,684
05/15/2017 14.83 14.83 14.69 14.7 893,728
05/12/2017 14.66 14.66 14.58 14.62 788,714
05/11/2017 14.63 14.6693 14.5887 14.62 1,312,198
05/10/2017 14.43 14.6 14.42 14.56 2,232,071
05/09/2017 14.43 14.4399 14.3065 14.33 1,472,964
05/08/2017 14.39 14.455 14.32 14.4 1,583,092
05/05/2017 14.32 14.49 14.31 14.46 2,436,220
05/04/2017 14.46 14.4727 14.24 14.26 3,352,873
05/03/2017 14.7 14.7 14.57 14.61 2,146,443
05/02/2017 14.82 14.8399 14.63 14.67 3,145,885
05/01/2017 14.81 14.89 14.8025 14.83 3,598,660
04/28/2017 14.87 14.905 14.78 14.8 2,065,889
04/27/2017 14.8 14.84 14.71 14.84 919,028
04/26/2017 14.94 15.046 14.9 14.92 5,213,616
04/25/2017 14.89 15.01 14.855 15 1,586,409
04/24/2017 14.97 14.97 14.89 14.93 1,767,648
04/21/2017 15.15 15.15 14.95 14.98 1,585,084
04/20/2017 15.22 15.235 15.11 15.13 1,847,358
04/19/2017 15.47 15.48 15.13 15.19 2,094,492
04/18/2017 15.44 15.4899 15.35 15.46 1,462,969
04/17/2017 15.61 15.63 15.52 15.52 1,866,010
04/13/2017 15.63 15.65 15.56 15.61 2,122,972
04/12/2017 15.56 15.64 15.52 15.56 1,429,337
04/11/2017 15.52 15.59 15.4401 15.56 1,391,664
04/10/2017 15.48 15.53 15.45 15.53 945,755
04/07/2017 15.42 15.47 15.39 15.41 6,227,130
04/06/2017 15.4 15.44 15.37 15.37 2,856,183
04/05/2017 15.47 15.47 15.31 15.33 4,604,593
04/04/2017 15.23 15.32 15.15 15.3 4,604,387
04/03/2017 15.25 15.27 15.14 15.15 4,604,322
03/31/2017 15.15 15.25 15.14 15.21 3,000,072
03/30/2017 15.16 15.22 15.1202 15.18 1,325,058
03/29/2017 15.04 15.14 15.02 15.12 2,552,967
03/28/2017 14.96 15.06 14.95 14.98 1,713,273
03/27/2017 14.81 14.9 14.77 14.89 2,123,961
03/24/2017 14.9 14.92 14.86 14.91 1,372,420
03/23/2017 14.87 14.89 14.82 14.86 1,511,520
03/22/2017 14.86 14.935 14.77 14.89 1,921,486
03/21/2017 15.02 15.06 14.89 14.9 1,882,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for DBC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio