The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

PowerSh DB Commodity E.T.F.

  • DBC
  • NYSE
  • Financial Services
  • Latest 24.96
  • Currency US$
  • Change 0.04
  • Percent Change 0.161 %
  • Volume 757,003
  • Wed Aug 27, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.96 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 25.01 24.86 24.97 24.96 757,003
Aug 26 25.01 24.86 24.99 24.92 1,029,094
Aug 25 24.93 24.84 24.91 24.91 755,416
Aug 22 24.95 24.83 24.90 24.87 2,264,963
Aug 21 24.93 24.79 24.81 24.91 727,017
Aug 20 24.91 24.76 24.87 24.85 677,213
Aug 19 24.81 24.71 24.80 24.78 792,812
Aug 18 24.79 24.70 24.79 24.73 2,842,244
Aug 15 25.00 24.76 24.85 24.94 1,351,069
Aug 14 25.05 24.82 25.02 24.84 949,939
Aug 13 25.19 25.03 25.17 25.14 849,300
Aug 12 25.28 25.12 25.25 25.16 1,048,781
Aug 11 25.41 25.30 25.31 25.32 535,524
Aug 8 25.38 25.23 25.36 25.28 631,506
Aug 7 25.43 25.30 25.40 25.40 508,308
Aug 6 25.39 25.24 25.26 25.35 1,700,242
Aug 5 25.24 25.12 25.23 25.19 1,915,310
Aug 4 25.37 25.19 25.22 25.31 2,100,732
Aug 1 25.25 25.10 25.22 25.12 1,995,354
Jul 31 25.47 25.30 25.43 25.32 1,678,930
Jul 30 25.60 25.43 25.58 25.45 1,519,945
Jul 29 25.59 25.45 25.58 25.56 1,403,499
Jul 28 25.71 25.57 25.65 25.64 875,402
Jul 25 25.72 25.50 25.55 25.69 857,156
Jul 24 25.71 25.56 25.70 25.59 1,146,677
Jul 23 25.64 25.53 25.57 25.62 581,218
Jul 22 25.75 25.54 25.74 25.55 1,652,959
Jul 21 25.69 25.55 25.56 25.66 1,493,625
Jul 18 25.69 25.52 25.67 25.54 1,745,712
Jul 17 25.81 25.58 25.72 25.71 650,268
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.