DBC: PowerShares DB Commodity Index Tracking Fund
$ 22.92 |
|
-0.19 -0.82% |
|
| Open: | 23.12 |
| High: | 23.12 |
| Low: | 22.86 |
| Volume: | 425,606 |
$ 23.11
-0.02 -0.09%
| Open: | 22.95 |
| High: | 23.12 |
| Low: | 22.95 |
| Volume: | 534,285 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.12 | 23.12 | 22.86 | 22.92 | 425,606 | -0.19 | -0.82 |
| 2025-12-11 | 22.95 | 23.12 | 22.95 | 23.11 | 534,285 | -0.02 | -0.09 |
| 2025-12-10 | 22.98 | 23.16 | 22.93 | 23.13 | 369,898 | +0.14 | +0.61 |
| 2025-12-09 | 23.03 | 23.04 | 22.95 | 22.99 | 294,672 | -0.05 | -0.22 |
| 2025-12-08 | 23.17 | 23.19 | 23.04 | 23.04 | 784,555 | -0.29 | -1.24 |
| 2025-12-05 | 23.30 | 23.44 | 23.30 | 23.33 | 502,739 | +0.14 | +0.60 |
| 2025-12-04 | 23.12 | 23.22 | 23.05 | 23.19 | 195,747 | +0.06 | +0.26 |
| 2025-12-03 | 23.15 | 23.20 | 23.07 | 23.13 | 14,077 | +0.11 | +0.48 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 23.19 On 2025-12-08 |
22.86 On 2025-12-12 |
-0.41 | -1.76 | 23.19 On 2025-12-08 |
22.86 On 2025-12-12 |
-1.42 | 23.04 |
| 10D | 23.44 On 2025-12-05 |
22.86 On 2025-12-12 |
-0.14 | -0.61 | 23.44 On 2025-12-05 |
22.86 On 2025-12-12 |
-2.47 | 23.10 |
| 20D | 23.44 On 2025-12-05 |
22.37 On 2025-11-25 |
0.00 | 0.00 | 23.15 On 2025-11-18 |
22.37 On 2025-11-25 |
-3.39 | 22.96 |
| WTD | 23.19 On 2025-12-08 |
22.86 On 2025-12-12 |
-0.41 | -1.76 | 23.19 On 2025-12-08 |
22.86 On 2025-12-12 |
-1.42 | 23.04 |
| MTD | 23.44 On 2025-12-05 |
22.86 On 2025-12-12 |
-0.14 | -0.61 | 23.44 On 2025-12-05 |
22.86 On 2025-12-12 |
-2.47 | 23.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |