| PowerShares DB Commodity Index Fund | (NY: DBC) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 26.31 | 26.40 | 26.30 | 26.36 | 2,642,777 | +0.06(+0.23%) |
| Jun 14, 2013 | 26.32 | 26.36 | 26.26 | 26.30 | 1,542,799 | +0.11(+0.42%) |
| Jun 13, 2013 | 25.99 | 26.22 | 25.96 | 26.19 | 2,189,542 | +0.17(+0.65%) |
| Jun 12, 2013 | 26.11 | 26.14 | 26.01 | 26.02 | 3,855,195 | +0.03(+0.12%) |
| Jun 11, 2013 | 25.91 | 26.03 | 25.89 | 25.99 | 1,148,699 | -0.23(-0.88%) |
| Jun 10, 2013 | 26.21 | 26.25 | 26.16 | 26.22 | 1,086,373 | -0.10(-0.38%) |
| Jun 07, 2013 | 26.11 | 26.40 | 26.08 | 26.32 | 1,316,848 | +0.06(+0.23%) |
| Jun 06, 2013 | 26.14 | 26.27 | 26.14 | 26.26 | 3,320,870 | +0.10(+0.38%) |
| Jun 05, 2013 | 26.30 | 26.38 | 26.15 | 26.16 | 2,641,466 | -0.12(-0.46%) |
| Jun 04, 2013 | 26.08 | 26.30 | 26.00 | 26.28 | 1,526,033 | +0.10(+0.38%) |
| Jun 03, 2013 | 26.12 | 26.26 | 26.08 | 26.18 | 2,813,729 | +0.32(+1.24%) |
| May 31, 2013 | 26.02 | 26.09 | 25.86 | 25.86 | 5,156,036 | -0.31(-1.18%) |
| May 30, 2013 | 26.05 | 26.24 | 26.02 | 26.17 | 1,874,217 | +0.00(+0.00%) |
| May 29, 2013 | 26.35 | 26.36 | 26.11 | 26.17 | 1,150,307 | -0.17(-0.65%) |
| May 28, 2013 | 26.45 | 26.46 | 26.32 | 26.34 | 2,486,811 | +0.24(+0.92%) |
| May 24, 2013 | 26.03 | 26.15 | 25.97 | 26.10 | 1,968,060 | -0.10(-0.38%) |
| May 23, 2013 | 25.87 | 26.20 | 25.84 | 26.20 | 2,251,723 | +0.12(+0.46%) |
| May 22, 2013 | 26.20 | 26.36 | 26.03 | 26.08 | 1,302,639 | -0.12(-0.46%) |
| May 21, 2013 | 26.28 | 26.33 | 26.14 | 26.20 | 1,199,876 | -0.15(-0.57%) |
| May 20, 2013 | 26.16 | 26.38 | 26.16 | 26.35 | 1,530,303 | +0.17(+0.65%) |
| May 17, 2013 | 26.20 | 26.24 | 26.07 | 26.18 | 1,141,430 | +0.13(+0.50%) |
| May 16, 2013 | 26.03 | 26.16 | 25.98 | 26.05 | 1,531,965 | -0.03(-0.12%) |
| May 15, 2013 | 25.94 | 26.10 | 25.77 | 26.08 | 3,652,117 | -0.15(-0.57%) |
| May 13, 2013 | 26.23 | 26.35 | 26.17 | 26.23 | 1,379,967 | -0.12(-0.46%) |
| May 10, 2013 | 26.20 | 26.37 | 26.02 | 26.35 | 1,402,363 | -0.12(-0.45%) |
| May 09, 2013 | 26.39 | 26.58 | 26.37 | 26.47 | 1,137,835 | -0.01(-0.04%) |
| May 08, 2013 | 26.44 | 26.54 | 26.37 | 26.48 | 1,423,336 | +0.12(+0.46%) |
| May 07, 2013 | 26.41 | 26.48 | 26.28 | 26.36 | 1,380,239 | -0.09(-0.34%) |
| May 06, 2013 | 26.35 | 26.51 | 26.27 | 26.45 | 7,015,066 | +0.03(+0.11%) |
| May 03, 2013 | 26.37 | 26.52 | 26.13 | 26.42 | 1,188,237 | +0.29(+1.11%) |
| May 02, 2013 | 25.91 | 26.17 | 25.80 | 26.13 | 1,538,784 | +0.33(+1.28%) |
