DBC: PowerShares DB Commodity Index Tracking Fund

As of Tuesday, April 29th, 2025

$ 20.96

-0.27 -1.27%

Open: 21.08
High: 21.14
Low: 20.96
Volume: 1,135,278
Previous Close on Monday, April 28th, 2025

$ 21.23

-0.12 -0.56%

Open: 21.29
High: 21.30
Low: 21.14
Volume: 1,273,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 21.08 21.14 20.96 20.96 1,135,278 -0.27 -1.27
2025-04-28 21.29 21.30 21.14 21.23 1,273,728 -0.12 -0.56
2025-04-25 21.21 21.36 21.20 21.35 902,985 +0.03 +0.14
2025-04-24 21.25 21.33 21.12 21.32 1,256,341 +0.19 +0.90
2025-04-23 21.23 21.33 20.99 21.13 1,439,616 -0.16 -0.75
2025-04-22 21.29 21.44 21.25 21.29 793,690 +0.10 +0.47
2025-04-21 21.26 21.29 21.10 21.19 1,429,392 -0.18 -0.84
2025-04-17 21.25 21.47 21.23 21.37 1,411,141 +0.22 +1.04
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 21.36
On 2025-04-25		 20.96
On 2025-04-29		 -0.33 -1.55 21.36
On 2025-04-25		 20.96
On 2025-04-29		 -1.87 21.20
10D 21.47
On 2025-04-17		 20.80
On 2025-04-15		 0.02 0.10 21.47
On 2025-04-17		 20.96
On 2025-04-29		 -2.36 21.19
20D 22.66
On 2025-04-02		 19.84
On 2025-04-09		 -1.54 -6.84 22.66
On 2025-04-02		 19.84
On 2025-04-09		 -12.42 21.20
WTD 21.30
On 2025-04-28		 20.96
On 2025-04-29		 -0.39 -1.83 21.30
On 2025-04-28		 20.96
On 2025-04-29		 -1.60 21.10
MTD 22.66
On 2025-04-02		 19.84
On 2025-04-09		 -1.54 -6.84 22.66
On 2025-04-02		 19.84
On 2025-04-09		 -12.42 21.20
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EWY

iShares MSCI South Korea ETF

56.10 +0.45 +0.81 1,849,928
IEV

iShares Europe ETF

60.33 +0.18 +0.30 193,114
SPLV

Invesco S&P 500 Low Volatility ETF

72.42 +0.53 +0.74 2,488,436
OMF

OneMain Holdings Inc.

48.63 -0.52 -1.06 1,944,827
DBC

PowerShares DB Commodity Index Tracking Fund

20.96 -0.27 -1.27 1,135,278