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 25.32
  • Currency US$
  • Change -0.13
  • Percent Change -0.511 %
  • Volume 1,678,930
  • Thu Jul 31, 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: 25.32 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
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
Jul 16 25.78 25.65 25.72 25.65 1,303,243
Jul 15 25.70 25.56 25.70 25.61 1,269,821
Jul 14 25.85 25.69 25.74 25.85 1,005,672
Jul 11 25.91 25.73 25.91 25.75 983,978
Jul 10 26.02 25.92 25.97 25.98 1,113,265
Jul 9 26.05 25.90 26.04 25.94 8,581,393
Jul 8 26.23 26.05 26.23 26.12 844,237
Jul 7 26.32 26.15 26.31 26.19 7,393,701
Jul 3 26.47 26.39 26.43 26.40 824,797
Jul 2 26.52 26.42 26.45 26.45 5,938,455
Jul 1 26.53 26.45 26.50 26.50 2,226,252
Jun 30 26.70 26.51 26.68 26.58 15,876,250
Jun 27 26.83 26.71 26.80 26.74 723,408
Jun 26 26.85 26.73 26.85 26.79 1,082,211
Jun 25 26.90 26.76 26.77 26.90 938,265
Jun 24 26.90 26.78 26.78 26.86 934,741
Jun 23 26.94 26.79 26.93 26.82 1,299,977
Jun 20 26.93 26.81 26.87 26.92 2,099,521
Jun 19 26.92 26.75 26.75 26.87 888,600
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.