DBC - PowerShares DB Commodity Tracking ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201817.6117.6217.4517.5017.501,983,200
Apr 18, 201817.4817.5817.4017.5717.572,904,200
Apr 17, 201817.2117.2717.1617.2517.251,824,000
Apr 16, 201817.3317.3517.2317.2417.242,116,200
Apr 13, 201817.3017.3617.2717.3017.302,084,300
Apr 12, 201817.2317.3017.1917.2917.292,685,700
Apr 11, 201817.2717.4517.2317.3617.362,567,200
Apr 10, 201817.1017.2417.0717.2317.233,665,900
Apr 09, 201816.8516.9916.8516.9416.941,801,800
Apr 06, 201816.7816.8816.6916.7316.731,521,400
Apr 05, 201816.7516.8616.7316.8516.852,639,300
Apr 04, 201816.7316.8516.5816.7716.772,547,400
Apr 03, 201816.8216.8716.7716.8416.842,854,300
Apr 02, 201816.9416.9516.7516.7516.754,823,100
Mar 29, 201816.8517.0116.8116.9816.984,371,400
Mar 28, 201816.8816.9116.7616.8316.831,471,000
Mar 27, 201817.0117.0216.8816.9016.901,288,100
Mar 26, 201816.9917.0116.9216.9716.973,299,900
Mar 23, 201816.9016.9916.8616.9616.962,532,600
Mar 22, 201816.8316.8716.7816.8116.811,750,400
Mar 21, 201816.7616.9816.7416.9416.941,728,000
Mar 20, 201816.6416.7116.6216.6416.641,326,300
Mar 19, 201816.6016.6016.4616.5316.531,684,700
Mar 16, 201816.5616.6716.5016.6416.641,023,900
Mar 15, 201816.6116.6216.5216.5816.581,128,100
Mar 14, 201816.6116.6616.5116.5916.591,961,200
Mar 13, 201816.6416.7416.5516.5916.591,913,900
Mar 12, 201816.6016.6416.4716.6416.641,367,100
Mar 09, 201816.5816.6716.5516.6716.673,346,700
Mar 08, 201816.5616.5716.4416.5116.512,651,700
Mar 07, 201816.7416.7716.5116.6116.613,375,200
Mar 06, 201816.7716.8116.7316.7916.791,780,600
Mar 05, 201816.5416.7616.5116.7316.732,534,600
Mar 02, 201816.5216.6316.4416.6316.635,425,400
Mar 01, 201816.5216.6716.4116.6316.635,442,800
Feb 28, 201816.8516.8916.5716.6016.603,710,600
Feb 27, 201816.9216.9216.7816.7816.784,760,600
Feb 26, 201816.9016.9616.8316.9516.953,158,200
Feb 23, 201816.7516.8616.7216.8616.862,696,100
Feb 22, 201816.6416.8116.6416.7516.752,693,000
Feb 21, 201816.6116.7016.5916.6016.602,374,900
Feb 20, 201816.6116.6916.5916.6216.622,657,100
Feb 16, 201816.5116.6016.4816.5716.572,223,600
Feb 15, 201816.4516.5416.3316.5416.543,893,600
Feb 14, 201816.1916.5216.1616.5116.514,016,700
Feb 13, 201816.1916.2916.1616.2616.261,387,300
Feb 12, 201816.2116.3016.1916.2316.233,396,000
Feb 09, 201816.3116.3316.0116.1316.138,507,700
Feb 08, 201816.5716.5816.3616.3716.375,035,800
Feb 07, 201816.7516.7916.4916.5416.542,161,100
Feb 06, 201816.7416.8616.7216.7316.737,712,100
Feb 05, 201816.9517.0116.8216.8316.833,294,800
Feb 02, 201817.1117.1116.9516.9916.992,011,500
Feb 01, 201817.1217.2817.0817.2717.274,764,400
Jan 31, 201817.0917.1317.0017.1017.1035,764,200
Jan 30, 201817.1617.1617.0517.0817.084,444,600
Jan 29, 201817.2117.2317.1317.2017.201,304,500
Jan 26, 201817.1817.2917.1617.2517.253,436,100
Jan 25, 201817.2617.2717.1117.1217.122,613,300
Jan 24, 201817.0517.2217.0417.2217.222,814,600
Jan 23, 201816.9717.0516.9317.0417.042,381,700
Jan 22, 201816.8916.9516.8416.9216.923,227,700
Jan 19, 201816.8816.9316.8216.8816.881,306,200
Jan 18, 201816.9116.9216.8316.9116.911,805,400
Jan 17, 201816.8816.9316.8516.9116.912,351,900
Jan 16, 201816.9016.9316.8416.8916.892,398,900
Jan 12, 201816.8916.9716.8416.9716.977,625,800
Jan 11, 201816.8916.9416.8616.8616.863,052,900
Jan 10, 201816.8716.8916.8216.8716.872,467,700
Jan 09, 201816.7016.8616.6716.8116.815,148,000
Jan 08, 201816.7016.7216.6516.7016.702,208,000
Jan 05, 201816.7016.7316.6516.7116.711,746,400
Jan 04, 201816.7816.8016.7416.7716.772,532,700
Jan 03, 201816.7416.8116.7016.7916.796,139,800
Jan 02, 201816.6816.7216.6416.6916.693,995,700
Dec 29, 201716.6216.6716.5816.6116.611,984,300
Dec 28, 201716.5416.5716.5116.5616.561,933,800
Dec 27, 201716.4816.5116.4516.4816.486,071,600
Dec 26, 201716.2516.5016.2516.4416.441,793,800
Dec 22, 201716.1716.2516.1416.2016.203,404,600
Dec 21, 201716.0916.1616.0516.1316.133,497,500
Dec 20, 201716.0416.1216.0416.1216.121,741,300
Dec 19, 201715.9716.0415.9716.0316.031,575,000
Dec 18, 201715.9415.9815.8815.9115.911,587,300
Dec 15, 201715.9015.9115.8115.8415.841,953,200
Dec 14, 201715.7315.8615.7315.8415.842,278,800
Dec 13, 201715.8615.8715.7615.7915.792,441,600
Dec 12, 201716.0216.0715.8215.8615.86918,500
Dec 11, 201715.9916.0415.9516.0016.001,083,500
Dec 08, 201715.9815.9915.9015.9615.961,667,400
Dec 07, 201715.8715.8915.8015.8815.882,405,000
Dec 06, 201716.0516.0515.8215.8315.831,976,500
Dec 05, 201716.0816.1416.0516.1016.10858,700
Dec 04, 201716.2116.2416.1016.1016.101,210,300
Dec 01, 201716.2516.4316.2516.3016.306,363,500
Nov 30, 201716.2416.2716.1216.1616.161,926,400
Nov 29, 201716.3116.3716.1616.2316.231,814,100
Nov 28, 201716.3216.3616.2916.3416.343,163,600
Nov 27, 201716.4416.4416.3316.4116.411,248,900
Nov 24, 201716.4316.4616.4016.4416.44576,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...