POWERSHARES DB COMMODITY INDEX TRACKING FUND (NY: DBC)
21.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.01 25.30 24.77 25.29 324,900 +0.46(+1.85%)
Feb 27, 2007 25.03 25.34 24.76 24.83 192,300 -0.48(-1.89%)
Feb 26, 2007 25.41 25.49 25.20 25.31 313,740 +0.07(+0.27%)
Feb 23, 2007 25.28 25.42 25.14 25.24 527,700 +0.16(+0.64%)
Feb 22, 2007 24.85 25.15 24.77 25.08 260,500 +0.34(+1.37%)
Feb 21, 2007 24.27 24.83 24.15 24.74 332,500 +0.59(+2.44%)
Feb 20, 2007 24.13 24.23 23.89 24.15 190,500 -0.34(-1.39%)
Feb 16, 2007 24.08 24.50 24.01 24.49 155,700 +0.42(+1.74%)
Feb 15, 2007 24.13 24.13 23.80 24.07 191,400 +0.00(+0.00%)
Feb 14, 2007 24.38 24.46 23.95 24.07 383,800 -0.33(-1.35%)
Feb 13, 2007 24.14 24.47 24.10 24.40 205,800 +0.44(+1.84%)
Feb 12, 2007 24.20 24.27 23.85 23.96 209,200 -0.46(-1.88%)
Feb 09, 2007 24.40 24.54 24.24 24.42 164,000 +0.15(+0.62%)
Feb 08, 2007 23.65 24.30 23.65 24.27 178,200 +0.55(+2.32%)
Feb 07, 2007 23.95 24.10 23.61 23.72 179,500 -0.29(-1.21%)
Feb 06, 2007 24.24 24.25 23.87 24.01 473,500 -0.12(-0.49%)
Feb 05, 2007 24.37 24.40 24.00 24.13 271,500 -0.08(-0.33%)
Feb 02, 2007 23.84 24.21 23.68 24.21 211,600 +0.31(+1.30%)
Feb 01, 2007 24.15 24.30 23.81 23.90 410,000 -0.09(-0.38%)
Jan 31, 2007 23.70 24.01 23.50 23.99 298,400 +0.25(+1.05%)
Jan 30, 2007 23.10 23.75 23.05 23.74 346,900 +0.64(+2.77%)
Jan 29, 2007 23.40 23.45 22.99 23.10 367,400 -0.48(-2.04%)
Jan 26, 2007 23.48 23.60 23.35 23.58 313,600 +0.29(+1.25%)
Jan 25, 2007 23.59 23.70 23.28 23.29 366,200 -0.21(-0.89%)
Jan 24, 2007 23.55 23.63 23.18 23.50 279,000 -0.20(-0.84%)
Jan 23, 2007 23.20 23.70 23.06 23.70 483,800 +0.73(+3.18%)
Jan 22, 2007 23.08 23.30 22.70 22.97 303,300 +0.02(+0.09%)
Jan 19, 2007 22.90 22.98 22.40 22.95 226,700 +0.34(+1.50%)
Jan 18, 2007 22.95 23.04 22.40 22.61 609,700 -0.24(-1.05%)
Jan 17, 2007 22.55 22.92 22.36 22.85 291,200 +0.20(+0.88%)
Jan 16, 2007 23.05 23.10 22.35 22.65 467,900 -0.53(-2.29%)
Jan 12, 2007 22.65 23.20 22.50 23.18 328,400 +0.53(+2.34%)
Jan 11, 2007 22.60 23.00 22.30 22.65 496,300 -0.03(-0.13%)
Jan 10, 2007 22.83 22.94 22.62 22.68 285,900 -0.34(-1.48%)
Jan 09, 2007 22.65 23.14 22.48 23.02 675,600 -0.20(-0.86%)
Jan 08, 2007 23.50 23.56 22.99 23.22 275,200 +0.02(+0.09%)
Jan 05, 2007 23.05 23.35 22.85 23.20 369,800 +0.02(+0.09%)
Jan 04, 2007 23.55 23.70 23.06 23.18 428,900 -0.62(-2.60%)
Jan 03, 2007 24.27 24.34 23.66 23.80 746,800 -0.78(-3.17%)
Dec 29, 2006 24.42 24.64 24.25 24.58 276,300 +0.10(+0.41%)
Dec 28, 2006 24.47 24.58 24.33 24.48 319,600 +0.18(+0.74%)
Dec 27, 2006 24.50 24.56 24.30 24.30 152,200 -0.07(-0.29%)
Dec 26, 2006 24.83 24.88 24.31 24.37 210,500 -0.38(-1.54%)
Dec 22, 2006 24.66 24.90 24.58 24.75 202,900 +0.19(+0.77%)
Dec 21, 2006 24.85 24.85 24.47 24.56 285,100 -0.25(-1.01%)
Dec 20, 2006 24.77 24.88 24.68 24.81 313,500 +0.05(+0.20%)
Dec 19, 2006 24.39 24.78 24.19 24.76 294,800 +0.29(+1.19%)
Dec 18, 2006 24.63 24.66 24.25 24.47 250,200 -1.05(-4.11%)
Dec 15, 2006 25.50 25.52 25.25 25.52 233,700 +0.12(+0.47%)
Dec 14, 2006 25.35 25.55 25.25 25.40 190,500 +0.29(+1.15%)
Dec 13, 2006 25.00 25.13 24.95 25.11 126,400 +0.01(+0.04%)
Dec 12, 2006 25.12 25.29 25.00 25.10 114,500 -0.04(-0.16%)
Dec 11, 2006 25.10 25.26 24.98 25.14 321,000 +0.04(+0.16%)
Dec 08, 2006 25.40 25.50 25.10 25.10 231,100 -0.20(-0.79%)
Dec 07, 2006 25.28 25.38 25.08 25.30 137,000 -0.09(-0.35%)
Dec 06, 2006 25.44 25.58 25.30 25.39 227,700 -0.34(-1.32%)
Dec 05, 2006 25.79 25.88 25.41 25.73 161,900 +0.08(+0.31%)
Dec 04, 2006 25.80 25.80 25.41 25.65 249,000 -0.12(-0.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here