Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.71 +0.24 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.44	14.44	14.27	14.28	585,620	-0.29(-1.98%)
Nov 27, 2019	14.62	14.63	14.52	14.57	625,834	-0.07(-0.51%)
Nov 26, 2019	14.58	14.65	14.56	14.64	516,462	+0.08(+0.58%)
Nov 25, 2019	14.50	14.58	14.48	14.56	508,558	+0.00(+0.00%)
Nov 22, 2019	14.59	14.63	14.50	14.56	907,975	-0.01(-0.06%)
Nov 21, 2019	14.48	14.59	14.48	14.57	641,354	+0.13(+0.90%)
Nov 20, 2019	14.32	14.47	14.30	14.44	1,080,288	+0.19(+1.31%)
Nov 19, 2019	14.31	14.33	14.23	14.25	588,722	-0.13(-0.91%)
Nov 18, 2019	14.44	14.46	14.35	14.38	738,559	-0.15(-1.03%)
Nov 15, 2019	14.44	14.58	14.44	14.53	2,809,071	+0.07(+0.52%)
Nov 14, 2019	14.54	14.56	14.43	14.45	932,046	-0.05(-0.32%)
Nov 13, 2019	14.42	14.51	14.40	14.50	5,440,934	+0.03(+0.19%)
Nov 12, 2019	14.49	14.52	14.43	14.47	482,938	+0.01(+0.06%)
Nov 11, 2019	14.42	14.54	14.42	14.46	656,984	-0.09(-0.64%)
Nov 08, 2019	14.39	14.56	14.33	14.56	1,023,469	+0.04(+0.26%)
Nov 07, 2019	14.58	14.60	14.50	14.52	867,947	-0.01(-0.06%)
Nov 06, 2019	14.65	14.71	14.50	14.53	717,783	-0.16(-1.08%)
Nov 05, 2019	14.70	14.72	14.65	14.69	488,800	+0.04(+0.25%)
Nov 04, 2019	14.68	14.72	14.63	14.65	737,351	+0.09(+0.64%)

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.