DBC: PowerShares DB Commodity Index Tracking Fund
$ 20.96 |
|
+0.27 +1.30% |
|
| Open: | 20.81 |
| High: | 20.96 |
| Low: | 20.81 |
| Volume: | 519,755 |
$ 20.69
-0.26 -1.24%
| Open: | 20.90 |
| High: | 20.90 |
| Low: | 20.66 |
| Volume: | 1,300,688 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 20.81 | 20.96 | 20.81 | 20.96 | 519,755 | +0.27 | +1.30 |
| 2025-05-07 | 20.90 | 20.90 | 20.66 | 20.69 | 1,300,688 | -0.26 | -1.24 |
| 2025-05-06 | 20.98 | 21.07 | 20.92 | 20.95 | 1,388,206 | +0.31 | +1.50 |
| 2025-05-05 | 20.73 | 20.77 | 20.58 | 20.64 | 1,284,205 | -0.12 | -0.58 |
| 2025-05-02 | 20.82 | 20.84 | 20.64 | 20.76 | 1,947,646 | +0.09 | +0.44 |
| 2025-05-01 | 20.57 | 20.76 | 20.49 | 20.67 | 3,638,215 | +0.10 | +0.49 |
| 2025-04-30 | 20.82 | 20.88 | 20.55 | 20.57 | 2,548,254 | -0.39 | -1.86 |
| 2025-04-29 | 21.08 | 21.14 | 20.96 | 20.96 | 1,135,278 | -0.27 | -1.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.07 On 2025-05-06 |
20.58 On 2025-05-05 |
0.29 | 1.40 | 21.07 On 2025-05-06 |
20.66 On 2025-05-07 |
-1.92 | 20.80 |
| 10D | 21.36 On 2025-04-25 |
20.49 On 2025-05-01 |
-0.36 | -1.69 | 21.36 On 2025-04-25 |
20.49 On 2025-05-01 |
-4.10 | 20.88 |
| 20D | 21.47 On 2025-04-17 |
20.43 On 2025-04-10 |
0.07 | 0.34 | 21.47 On 2025-04-17 |
20.49 On 2025-05-01 |
-4.57 | 20.98 |
| WTD | 21.07 On 2025-05-06 |
20.58 On 2025-05-05 |
0.20 | 0.96 | 21.07 On 2025-05-06 |
20.66 On 2025-05-07 |
-1.92 | 20.81 |
| MTD | 21.07 On 2025-05-06 |
20.49 On 2025-05-01 |
0.39 | 1.90 | 21.07 On 2025-05-06 |
20.66 On 2025-05-07 |
-1.92 | 20.78 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |