DBC - PowerShares DB Commodity Tracking ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201715.7315.8615.7315.8215.82498,155
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
Nov 22, 201716.3016.4016.3016.3916.391,651,300
Nov 21, 201716.2216.3016.2116.3016.301,094,100
Nov 20, 201716.1516.2116.1116.1916.191,627,800
Nov 17, 201716.1316.3316.1316.3216.326,369,300
Nov 16, 201716.0716.1416.0416.0616.061,457,700
Nov 15, 201716.1316.1516.0516.1116.111,621,100
Nov 14, 201716.3116.3116.0816.1316.132,498,800
Nov 13, 201716.4216.4516.3116.3516.351,918,500
Nov 10, 201716.4216.4816.3616.4016.401,740,600
Nov 09, 201716.3916.4816.3916.4316.431,459,500
Nov 08, 201716.4116.5416.3416.4016.401,670,700
Nov 07, 201716.4516.4516.3816.4316.435,736,700
Nov 06, 201716.2716.5516.2416.5316.537,479,300
Nov 03, 201716.1416.2416.0416.2216.224,649,100
Nov 02, 201715.9916.1315.9816.1216.125,054,600
Nov 01, 201716.1116.1715.9616.0216.025,287,100
Oct 31, 201715.9616.0315.9416.0116.012,245,500
Oct 30, 201715.9816.2215.9115.9715.971,241,900
Oct 27, 201715.7615.9515.7415.9315.93892,900
Oct 26, 201715.7415.8515.7015.8515.85500,200
Oct 25, 201715.7615.8215.7115.7815.78865,300
Oct 24, 201715.6215.7815.5815.7615.76687,100
Oct 23, 201715.5915.6415.5715.6015.601,102,300
Oct 20, 201715.5115.6015.4915.6015.60503,700
Oct 19, 201715.5015.5615.4715.5215.521,757,100
Oct 18, 201715.5715.6315.5215.5915.59503,200
Oct 17, 201715.6015.6415.4815.6015.60615,100
Oct 16, 201715.6515.7315.6115.6215.62905,300
Oct 13, 201715.5715.6015.5015.5815.58627,000
Oct 12, 201715.3715.4415.3315.4315.43789,900
Oct 11, 201715.4515.4615.3715.4515.45709,300
Oct 10, 201715.3915.4515.3815.4215.42650,600
Oct 09, 201715.2315.2915.2115.2415.24632,700
Oct 06, 201715.2715.2915.1815.2315.231,384,400
Oct 05, 201715.4115.5315.4015.4715.471,391,000
Oct 04, 201715.2915.3515.2615.3015.301,411,000
Oct 03, 201715.2715.3215.2515.2815.281,384,500
Oct 02, 201715.2515.2915.1815.2715.273,580,000
Sep 29, 201715.4415.4615.3715.4015.403,072,300
Sep 28, 201715.5315.5615.4015.4815.48909,000
Sep 27, 201715.5015.5415.4515.4815.482,008,000
Sep 26, 201715.5515.5815.4815.5415.541,114,000
Sep 25, 201715.4515.6815.4515.6815.681,120,300
Sep 22, 201715.4015.4415.3515.4215.42667,000
Sep 21, 201715.3415.3915.3115.3615.361,146,000
Sep 20, 201715.3415.4515.3415.4215.421,577,600
Sep 19, 201715.3415.3415.2215.2915.29537,400
Sep 18, 201715.3215.3415.2515.3215.321,693,700
Sep 15, 201715.3115.3815.2915.3415.341,176,500
Sep 14, 201715.3815.4715.2615.2715.27944,000
Sep 13, 201715.2215.2615.1615.2615.26909,200
Sep 12, 201715.2515.2715.1015.1915.191,451,600
Sep 11, 201715.1215.1715.0415.1515.151,104,300
Sep 08, 201715.2415.2715.0815.1215.121,041,000
Sep 07, 201715.2715.3115.2215.2915.291,205,400
Sep 06, 201715.2115.3015.2015.3015.302,212,200
Sep 05, 201715.1515.2215.1315.1515.151,211,700
Sep 01, 201715.0615.1315.0115.1215.122,722,900
Aug 31, 201714.7915.1014.7915.1015.102,587,700
Aug 30, 201714.7814.8214.6614.6914.69831,900
Aug 29, 201714.7614.8314.7614.8014.80712,000
Aug 28, 201714.8414.8614.7314.8014.80925,900
Aug 25, 201714.8314.8514.7314.7914.79565,000
Aug 24, 201714.8114.8614.7514.8214.82766,200
Aug 23, 201714.7214.8314.6914.8314.831,042,000
Aug 22, 201714.6914.7514.6714.7014.701,118,900
Aug 21, 201714.7414.7614.6314.6614.66953,900
Aug 18, 201714.6314.8514.5814.8414.841,266,300
Aug 17, 201714.4914.6014.4814.5814.581,782,100
Aug 16, 201714.6414.6914.5414.5414.542,787,700
Aug 15, 201714.5414.5914.5014.5814.58839,800
Aug 14, 201714.7614.8214.6314.6514.651,346,600
Aug 11, 201714.7114.8314.6914.7814.781,543,200
Aug 10, 201715.0315.0314.7314.7314.732,661,400
Aug 09, 201714.9214.9714.8814.9614.961,013,700
Aug 08, 201714.8214.9314.8214.8614.861,113,800
Aug 07, 201714.8014.9014.7614.8514.85989,400
Aug 04, 201714.8114.8514.7414.8214.821,113,200
Aug 03, 201714.9214.9314.7814.7914.792,187,100
Aug 02, 201714.9014.9314.8014.9014.902,126,600
Aug 01, 201714.9514.9514.7514.8714.871,041,300
Jul 31, 201714.9315.0514.9015.0415.041,109,900
Jul 28, 201714.9014.9714.9014.9514.95834,800
Jul 27, 201714.8514.9014.8114.8714.871,062,200
Jul 26, 201714.6514.7914.6314.7814.782,389,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...