DBC: PowerShares DB Commodity Index Tracking Fund

As of Tuesday, November 10th, 2026

$ 30.76

-0.22 -0.71%

Open: 30.44
High: 30.77
Low: 30.41
Volume: 770,043
Previous Close on Monday, November 9th, 2026

$ 30.98

-0.56 -1.78%

Open: 31.00
High: 31.31
Low: 30.70
Volume: 895,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 30.44 30.77 30.41 30.76 770,026 -0.22 -0.71
2026-11-09 31.00 31.31 30.70 30.98 895,737 -0.56 -1.78
2026-11-06 31.40 31.60 31.25 31.54 1,169,401 +0.07 +0.22
2026-11-05 31.61 31.65 31.30 31.47 1,002,121 +0.18 +0.58
2026-11-04 32.09 32.18 31.06 31.29 1,919,631 -1.15 -3.55
2026-11-03 32.40 32.52 32.34 32.44 883,426 -0.02 -0.06
2026-11-02 32.78 32.86 32.38 32.46 1,413,390 -1.15 -3.42
2026-10-30 33.85 33.91 33.58 33.61 669,675 -0.11 -0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.18
On 2026-11-04		 30.41
On 2026-11-10		 -1.68 -5.18 32.18
On 2026-11-04		 30.41
On 2026-11-10		 -5.50 31.21
10D 34.01
On 2026-10-28		 30.41
On 2026-11-10		 -2.84 -8.45 34.01
On 2026-10-28		 30.41
On 2026-11-10		 -10.59 32.21
20D 34.14
On 2026-10-23		 30.41
On 2026-11-10		 -2.72 -8.12 34.14
On 2026-10-23		 30.41
On 2026-11-10		 -10.93 32.91
WTD 31.31
On 2026-11-09		 30.41
On 2026-11-10		 -0.78 -2.47 31.31
On 2026-11-09		 30.41
On 2026-11-10		 -2.87 30.87
MTD 32.86
On 2026-11-02		 30.41
On 2026-11-10		 -2.85 -8.48 32.86
On 2026-11-02		 30.41
On 2026-11-10		 -7.46 31.56
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

246.47 +0.32 +0.13 21,321
TRGP

Targa Resources Corp.

281.32 +7.69 +2.81 1,322,449
VIRT

Virtu Financial Inc.

57.75 +1.15 +2.03 1,165,651
NEE

NextEra Energy

86.41 -0.47 -0.54 11,234,182
DBC

PowerShares DB Commodity Index Tracking Fund

30.76 -0.22 -0.71 770,043