DBC: PowerShares DB Commodity Index Tracking Fund

As of Wednesday, September 30th, 2026

$ 32.32

+0.32 +1.00%

Open: 32.56
High: 32.62
Low: 32.32
Volume: 1,177,955
Previous Close on Tuesday, September 29th, 2026

$ 32.00

-0.49 -1.51%

Open: 32.06
High: 32.25
Low: 32.00
Volume: 749,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 32.56 32.62 32.32 32.32 1,177,955 +0.32 +1.00
2026-09-29 32.06 32.25 32.00 32.00 749,858 -0.49 -1.51
2026-09-28 32.76 32.80 32.22 32.49 997,792 -0.13 -0.40
2026-09-25 32.73 32.93 32.47 32.62 727,488 -0.56 -1.69
2026-09-24 32.97 33.43 32.88 33.18 804,724 +0.30 +0.91
2026-09-23 32.59 32.92 32.55 32.88 6,394 +0.44 +1.36
2026-09-22 32.36 32.68 32.33 32.44 595,664 -0.14 -0.43
2026-09-21 32.63 32.69 32.42 32.58 567,275 -0.35 -1.06
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 33.43
On 2026-09-24		 32.00
On 2026-09-29		 -0.56 -1.70 33.43
On 2026-09-24		 32.00
On 2026-09-29		 -4.26 32.52
10D 33.43
On 2026-09-24		 32.00
On 2026-09-29		 -0.84 -2.53 33.43
On 2026-09-24		 32.00
On 2026-09-29		 -4.26 32.65
20D 33.78
On 2026-09-15		 31.50
On 2026-09-04		 0.39 1.22 33.78
On 2026-09-15		 32.00
On 2026-09-29		 -5.27 32.72
WTD 32.80
On 2026-09-28		 32.00
On 2026-09-29		 -0.30 -0.92 32.80
On 2026-09-28		 32.00
On 2026-09-29		 -2.44 32.27
MTD 33.78
On 2026-09-15		 31.45
On 2026-09-01		 1.02 3.26 33.78
On 2026-09-15		 32.00
On 2026-09-29		 -5.27 32.68
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

0.31 -0.01 -3.24 275,978
TTMI

TTM Technologies Inc.

122.84 +0.04 +0.03 2,275,982
DBC

PowerShares DB Commodity Index Tracking Fund

32.32 +0.32 +1.00 1,177,955