Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.66 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.32	23.70	23.30	23.70	1,649,092	+0.40(+1.72%)
Jan 30, 2023	23.45	23.64	23.30	23.30	2,652,166	-0.30(-1.29%)
Jan 27, 2023	23.94	23.95	23.58	23.61	2,496,104	-0.27(-1.12%)
Jan 26, 2023	23.92	23.95	23.76	23.88	1,718,092	+0.10(+0.44%)
Jan 25, 2023	23.81	23.85	23.68	23.77	1,207,774	-0.07(-0.28%)
Jan 24, 2023	24.00	24.02	23.81	23.84	960,573	-0.13(-0.56%)
Jan 23, 2023	23.95	24.03	23.87	23.97	2,795,570	+0.06(+0.24%)
Jan 20, 2023	23.85	23.95	23.73	23.91	1,200,223	+0.14(+0.60%)
Jan 19, 2023	23.67	23.86	23.62	23.77	1,302,192	+0.24(+1.01%)
Jan 18, 2023	23.91	23.99	23.53	23.53	1,541,818	-0.26(-1.08%)
Jan 17, 2023	23.70	23.81	23.59	23.79	1,217,144	+0.16(+0.69%)
Jan 13, 2023	23.36	23.66	23.36	23.63	1,589,267	+0.23(+0.98%)
Jan 12, 2023	23.40	23.50	23.27	23.40	2,572,652	+0.19(+0.82%)
Jan 11, 2023	23.07	23.21	22.91	23.21	2,017,736	+0.41(+1.80%)
Jan 10, 2023	22.85	22.94	22.70	22.80	1,541,597	+0.00(+0.00%)
Jan 09, 2023	22.88	23.05	22.78	22.80	1,247,709	+0.27(+1.18%)
Jan 06, 2023	22.59	22.67	22.45	22.53	1,756,872	+0.12(+0.55%)
Jan 05, 2023	22.45	22.54	22.32	22.41	1,784,321	-0.11(-0.51%)
Jan 04, 2023	22.64	22.68	22.42	22.52	2,082,169	-0.41(-1.79%)

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.