Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.93 +0.23 (+0.99%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 21.25 21.24 3,301,360 +0.08(+0.36%)
Jan 28, 2022 21.29 21.32 21.07 21.17 4,761,580 +0.02(+0.09%)
Jan 27, 2022 21.22 21.25 21.02 21.15 4,177,365 +0.10(+0.50%)
Jan 26, 2022 21.16 21.25 21.02 21.04 9,290,560 +0.05(+0.23%)
Jan 25, 2022 20.79 21.01 20.75 21.00 6,110,935 +0.19(+0.91%)
Jan 24, 2022 20.71 20.82 20.49 20.81 5,933,097 -0.05(-0.23%)
Jan 21, 2022 20.90 20.95 20.76 20.85 4,396,324 +0.02(+0.09%)
Jan 20, 2022 20.96 21.10 20.83 20.83 4,265,577 -0.08(-0.36%)
Jan 19, 2022 20.95 21.04 20.89 20.91 3,856,366 +0.11(+0.55%)
Jan 18, 2022 20.71 20.84 20.69 20.80 5,085,590 +0.16(+0.78%)
Jan 14, 2022 20.64 0 +0.27(+1.30%)
Jan 13, 2022 20.57 20.57 20.36 20.37 2,502,943 -0.22(-1.06%)
Jan 12, 2022 20.53 20.62 20.47 20.59 3,170,219 +0.16(+0.79%)
Jan 11, 2022 20.17 20.44 20.07 20.43 3,751,095 +0.39(+1.94%)
Jan 10, 2022 20.10 20.11 19.93 20.04 3,615,071 -0.09(-0.42%)
Jan 07, 2022 20.09 20.13 20.01 20.12 2,935,919 +0.04(+0.19%)
Jan 06, 2022 20.09 20.13 19.99 20.09 4,378,239 +0.17(+0.86%)
Jan 05, 2022 20.09 20.14 19.92 19.92 7,487,818 -0.09(-0.43%)
Jan 04, 2022 19.90 20.03 19.88 20.00 3,153,079 +0.24(+1.20%)
Jan 03, 2022 19.63 19.80 19.59 19.76 5,595,304 +0.08(+0.39%)
Dec 31, 2021 19.80 19.83 19.63 19.69 4,078,793 -0.09(-0.48%)
Dec 30, 2021 19.87 19.95 19.76 19.78 1,800,510 -0.09(-0.48%)
Dec 29, 2021 19.75 19.98 19.73 19.88 3,411,189 +0.09(+0.48%)
Dec 28, 2021 19.88 19.90 19.77 19.78 2,538,201 -0.04(-0.19%)
Dec 27, 2021 19.57 19.88 19.54 19.82 2,280,389 +0.25(+1.26%)
Dec 23, 2021 19.47 19.61 19.42 19.57 2,573,185 +0.10(+0.54%)
Dec 22, 2021 19.31 19.49 19.28 19.47 2,326,065 +0.23(+1.18%)
Dec 21, 2021 19.05 19.24 19.01 19.24 2,646,244 +0.40(+2.11%)
Dec 20, 2021 18.75 18.86 18.55 18.84 4,161,800 -0.13(-0.70%)
Dec 17, 2021 19.11 19.13 18.97 18.98 3,808,679 -0.23(-1.18%)
Dec 16, 2021 19.17 19.33 19.12 19.20 3,393,728 +0.11(+0.60%)
Dec 15, 2021 18.95 19.09 18.83 19.09 2,372,678 +0.09(+0.50%)
Dec 14, 2021 19.00 19.06 18.90 19.00 3,795,003 -0.17(-0.89%)
Dec 13, 2021 19.26 19.31 19.13 19.17 4,996,134 -0.09(-0.49%)
Dec 10, 2021 19.15 19.27 19.14 19.26 2,833,682 +0.22(+1.14%)
Dec 09, 2021 19.20 19.23 19.04 19.04 3,572,113 -0.29(-1.52%)
Dec 08, 2021 19.16 19.34 19.15 19.34 3,078,658 +0.26(+1.34%)
Dec 07, 2021 18.99 19.17 18.95 19.08 2,575,612 +0.28(+1.51%)
Dec 06, 2021 18.51 18.84 18.48 18.80 4,012,480 +0.32(+1.74%)
Dec 03, 2021 18.73 18.79 18.38 18.48 3,975,908 +0.02(+0.10%)
Dec 02, 2021 18.27 18.59 18.19 18.46 6,689,483 +0.16(+0.88%)
Dec 01, 2021 18.71 18.76 18.24 18.30 11,064,727 -0.16(-0.87%)
Nov 30, 2021 18.67 18.77 18.20 18.46 12,725,630 -0.52(-2.75%)
Nov 29, 2021 19.39 19.42 18.89 18.98 4,542,426 +0.00(+0.00%)
Nov 26, 2021 19.52 19.52 18.78 18.98 7,559,203 -1.20(-5.96%)
Nov 24, 2021 20.22 20.29 20.17 20.18 4,054,059 -0.08(-0.37%)
Nov 23, 2021 20.00 20.27 20.00 20.26 1,991,491 +0.36(+1.81%)
Nov 22, 2021 19.78 19.98 19.78 19.90 4,131,847 +0.14(+0.72%)
Nov 19, 2021 19.94 19.97 19.73 19.75 2,242,015 -0.32(-1.60%)
Nov 18, 2021 20.07 20.07 20.05 20.08 1,377,956 +0.07(+0.33%)
Nov 17, 2021 20.17 20.25 19.93 20.01 2,364,326 -0.18(-0.89%)
Nov 16, 2021 20.20 20.28 20.12 20.19 1,654,386 -0.03(-0.14%)
Nov 15, 2021 20.07 20.23 20.01 20.22 2,284,925 +0.01(+0.05%)
Nov 12, 2021 20.14 20.28 20.14 20.21 4,231,470 -0.03(-0.14%)
Nov 11, 2021 20.24 20.35 20.15 20.24 1,774,747 +0.14(+0.71%)
Nov 10, 2021 20.32 20.10 3,709,644 -0.26(-1.26%)
Nov 09, 2021 20.18 20.35 20.07 20.35 2,525,406 +0.16(+0.80%)
Nov 08, 2021 20.08 20.20 20.06 20.19 1,342,867 +0.12(+0.61%)
Nov 05, 2021 19.88 20.11 19.77 20.07 6,542,451 +0.27(+1.39%)
Nov 04, 2021 20.33 20.35 19.71 19.79 5,092,962 -0.12(-0.62%)
Nov 03, 2021 20.11 20.20 19.91 19.92 3,609,827 -0.52(-2.55%)
Nov 02, 2021 20.31 20.48 20.28 20.44 3,741,298 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.