Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.54 +0.10 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.63	22.73	22.50	22.62	10,858,756	+0.38(+1.70%)
Feb 25, 2022	22.26	22.25	22.01	22.24	9,176,583	-0.34(-1.51%)
Feb 24, 2022	23.43	23.43	22.37	22.58	14,088,678	+0.09(+0.42%)
Feb 23, 2022	22.36	22.60	22.33	22.48	4,224,315	+0.21(+0.94%)
Feb 22, 2022	22.41	22.45	22.19	22.27	4,913,042	+0.31(+1.42%)
Feb 18, 2022				21.96	0	+0.09(+0.39%)
Feb 17, 2022	21.75	21.90	21.71	21.88	3,227,206	+0.18(+0.83%)
Feb 16, 2022	21.85	22.01	21.69	21.70	4,168,346	+0.03(+0.13%)
Feb 15, 2022	21.71	21.71	21.50	21.67	4,332,189	-0.36(-1.63%)
Feb 14, 2022	21.79	22.13	21.75	22.03	5,451,402	+0.11(+0.52%)
Feb 11, 2022	21.65	21.99	21.63	21.91	7,351,365	+0.32(+1.49%)
Feb 10, 2022	21.70	21.91	21.55	21.59	5,136,889	-0.11(-0.52%)
Feb 09, 2022	21.53	21.72	21.53	21.71	5,089,867	+0.22(+1.01%)
Feb 08, 2022	21.52	21.54	21.37	21.49	3,417,983	-0.19(-0.87%)
Feb 07, 2022	21.61	21.68	21.56	21.68	3,581,265	+0.05(+0.22%)
Feb 04, 2022	21.59	21.72	21.57	21.63	5,763,311	+0.17(+0.79%)
Feb 03, 2022	21.20	21.51		21.46	3,575,616	+0.05(+0.22%)
Feb 02, 2022	21.43	21.43	21.27	21.41	6,587,351	+0.09(+0.40%)

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.