DBC: PowerShares DB Commodity Index Tracking Fund

As of Friday, May 30th, 2025

$ 21.04

-- 0 0%

Open: 21.04
High: 21.04
Low: 21.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 21.04

-0.11 -0.52%

Open: 21.10
High: 21.11
Low: 21.00
Volume: 356,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 21.10 21.11 21.00 21.04 356,196 -0.11 -0.52
2025-05-28 21.31 21.34 21.15 21.15 587,013 -0.07 -0.33
2025-05-27 21.28 21.28 21.14 21.22 616,744 -0.19 -0.89
2025-05-23 21.29 21.43 21.25 21.41 444,125 +0.12 +0.56
2025-05-22 21.25 21.34 21.21 21.29 632,874 -0.11 -0.51
2025-05-21 21.54 21.55 21.39 21.40 921,832 -0.03 -0.14
2025-05-20 21.25 21.43 21.22 21.43 679,813 +0.27 +1.28
2025-05-19 21.18 21.28 21.11 21.16 683,655 -0.03 -0.14
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 21.43
On 2025-05-23		 21.00
On 2025-05-29		 -0.36 -1.68 21.43
On 2025-05-23		 21.00
On 2025-05-29		 -2.01 21.22
10D 21.55
On 2025-05-21		 21.00
On 2025-05-29		 -0.44 -2.05 21.55
On 2025-05-21		 21.00
On 2025-05-29		 -2.55 21.26
20D 21.62
On 2025-05-13		 20.49
On 2025-05-01		 0.47 2.28 21.62
On 2025-05-13		 21.00
On 2025-05-29		 -2.87 21.13
WTD 21.34
On 2025-05-28		 21.00
On 2025-05-29		 -0.37 -1.73 21.34
On 2025-05-28		 21.00
On 2025-05-29		 -1.57 21.14
MTD 21.62
On 2025-05-13		 20.49
On 2025-05-01		 0.47 2.28 21.62
On 2025-05-13		 21.00
On 2025-05-29		 -2.87 21.13
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.43 -0.74 -0.30 1,307,725
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,349,146
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,672,970
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,457,064
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,125.99 -89.74 -0.21 200,878,735
DJTA

Dow Jones Transportation Average

14,629.71 -115.67 -0.78 47,717,484
SPX

S&P 500 Index

5,888.33 -23.84 -0.40
OEX

S&P 100 Index

2,873.79 -11.81 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.94 -102.01 -0.48
NYA

NYSE Composite Index

19,702.34 -41.51 -0.21
XAX

NYSE AMEX Composite Index

5,185.29 -26.83 -0.51
RUI

RUSSELL 1000 Index

3,222.57 -13.00 -0.40
RUT

Russell 2000 Index

2,065.44 -9.33 -0.45
RUA

Russell 3000 Index

3,346.77 -13.57 -0.40
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.44 -30.61 -0.31
 
Recent
Ticker Last Chg %Chg Volume
DBC

PowerShares DB Commodity Index Tracking Fund

21.04 0.00 0.00