DBC: PowerShares DB Commodity Index Tracking Fund

As of Friday, June 5th, 2026

$ 29.23

-0.65 -2.18%

Open: 29.61
High: 29.62
Low: 29.20
Volume: 1,126,006
Previous Close on Thursday, June 4th, 2026

$ 29.88

-0.41 -1.35%

Open: 29.96
High: 29.97
Low: 29.75
Volume: 780,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 29.61 29.62 29.20 29.23 1,126,006 -0.65 -2.18
2026-06-04 29.96 29.97 29.75 29.88 780,944 -0.41 -1.35
2026-06-03 30.30 30.37 30.17 30.29 497,723 +0.17 +0.56
2026-06-02 30.00 30.15 29.95 30.12 715,874 +0.13 +0.43
2026-06-01 30.04 30.31 29.84 29.99 1,640,753 +0.51 +1.73
2026-05-29 29.53 29.59 29.29 29.48 1,035,163 -0.24 -0.81
2026-05-28 29.68 29.73 29.27 29.72 918,709 +0.23 +0.78
2026-05-27 29.42 29.68 29.40 29.49 934,637 -0.54 -1.80
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 30.37
On 2026-06-03		 29.20
On 2026-06-05		 -0.25 -0.85 30.37
On 2026-06-03		 29.20
On 2026-06-05		 -3.87 29.90
10D 30.78
On 2026-05-22		 29.20
On 2026-06-05		 -1.47 -4.79 30.78
On 2026-05-22		 29.20
On 2026-06-05		 -5.15 29.88
20D 31.79
On 2026-05-18		 29.20
On 2026-06-05		 -1.02 -3.37 31.79
On 2026-05-18		 29.20
On 2026-06-05		 -8.16 30.51
WTD 30.37
On 2026-06-03		 29.20
On 2026-06-05		 -0.25 -0.85 30.37
On 2026-06-03		 29.20
On 2026-06-05		 -3.87 29.90
MTD 30.37
On 2026-06-03		 29.20
On 2026-06-05		 -0.25 -0.85 30.37
On 2026-06-03		 29.20
On 2026-06-05		 -3.87 29.90
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DBC

PowerShares DB Commodity Index Tracking Fund

29.23 -0.65 -2.18 1,126,006