PowerShares DB Commodity Index Tracking Fund Historical Stock Prices

(ETF)
DBC 
$22.04
*  
0.25
1.12%
Get DBC Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  22.39  22.40  22.04  22.04 1,798,949
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
09/25/2014 23.59 23.59 23.4301 23.53 1,280,317
09/24/2014 23.43 23.615 23.34 23.58 1,301,092
09/23/2014 23.48 23.55 23.44 23.48 886,942
09/22/2014 23.56 23.57 23.38 23.48 1,027,712
09/19/2014 23.72 23.761 23.61 23.68 672,051
09/18/2014 23.92 23.96 23.74 23.75 738,960
09/17/2014 24.09 24.09 23.96 23.98 1,000,302
09/16/2014 23.93 24.15 23.9027 24.08 1,033,760
09/15/2014 23.76 23.91 23.75 23.86 1,223,719
09/12/2014 23.97 23.98 23.83 23.83 1,537,653
09/11/2014 23.97 24.05 23.86 24.02 1,504,200
09/10/2014 24.24 24.24 24.07 24.14 1,476,590
09/09/2014 24.39 24.42 24.2764 24.31 1,534,258
09/08/2014 24.42 24.52 24.4 24.51 578,903
09/05/2014 24.65 24.71 24.49 24.63 712,865
09/04/2014 24.81 24.84 24.62 24.67 773,966
09/03/2014 24.79 24.85 24.68 24.77 882,729
09/02/2014 24.85 24.88 24.64 24.67 3,917,884
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
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?