Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.43 +0.15 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.90	14.95	14.85	14.88	715,366	-0.04(-0.25%)
Feb 27, 2019	14.89	14.97	14.86	14.92	1,127,194	+0.07(+0.50%)
Feb 26, 2019	14.82	14.87	14.79	14.85	2,859,017	+0.07(+0.44%)
Feb 25, 2019	14.95	14.95	14.76	14.78	1,238,295	-0.22(-1.49%)
Feb 22, 2019	15.05	15.06	14.99	15.00	841,702	+0.04(+0.25%)
Feb 21, 2019	14.97	14.99	14.94	14.97	863,451	+0.05(+0.31%)
Feb 20, 2019	14.85	14.99	14.83	14.92	1,104,066	+0.05(+0.31%)
Feb 19, 2019	14.82	14.89	14.80	14.87	915,559	+0.04(+0.25%)
Feb 15, 2019	14.71	14.85	14.68	14.84	1,581,101	+0.27(+1.86%)
Feb 14, 2019	14.51	14.58	14.47	14.57	1,349,917	+0.04(+0.26%)
Feb 13, 2019	14.50	14.56	14.48	14.53	1,278,107	+0.08(+0.58%)
Feb 12, 2019	14.50	14.52	14.43	14.44	1,138,991	+0.08(+0.58%)
Feb 11, 2019	14.33	14.39	14.28	14.36	1,381,974	-0.08(-0.58%)
Feb 08, 2019	14.46	14.47	14.35	14.44	4,223,097	+0.02(+0.13%)
Feb 07, 2019	14.54	14.54	14.31	14.43	1,972,573	-0.14(-0.96%)
Feb 06, 2019	14.50	14.60	14.47	14.57	1,860,647	+0.02(+0.13%)
Feb 05, 2019	14.53	14.62	14.51	14.55	2,346,146	-0.07(-0.45%)
Feb 04, 2019	14.48	14.61	14.41	14.61	1,274,852	+0.01(+0.06%)

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.