Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.80 13.90 13.74 13.81 1,885,496 -0.11(-0.82%)
Jan 30, 2020 13.90 13.95 13.79 13.93 1,951,536 -0.12(-0.88%)
Jan 29, 2020 14.13 14.13 14.02 14.05 861,973 -0.07(-0.47%)
Jan 28, 2020 14.06 14.18 14.03 14.12 1,227,882 +0.07(+0.47%)
Jan 27, 2020 14.06 14.13 13.99 14.05 2,753,108 -0.27(-1.85%)
Jan 24, 2020 14.39 14.39 14.26 14.32 1,444,731 -0.22(-1.50%)
Jan 23, 2020 14.51 14.55 14.43 14.53 1,405,446 -0.12(-0.84%)
Jan 22, 2020 14.78 14.78 14.63 14.66 709,877 -0.20(-1.34%)
Jan 21, 2020 14.87 14.90 14.84 14.86 1,046,486 -0.09(-0.57%)
Jan 17, 2020 14.90 14.94 14.86 14.94 902,745 +0.05(+0.32%)
Jan 16, 2020 14.92 14.94 14.86 14.89 1,743,996 -0.02(-0.13%)
Jan 15, 2020 14.95 14.95 14.84 14.91 706,920 -0.08(-0.51%)
Jan 14, 2020 14.99 15.01 14.95 14.99 1,267,802 +0.07(+0.44%)
Jan 13, 2020 14.98 14.98 14.88 14.92 1,334,592 -0.11(-0.76%)
Jan 10, 2020 15.03 15.06 14.98 15.04 1,981,966 +0.00(+0.00%)
Jan 09, 2020 15.02 15.05 14.94 15.04 1,137,659 -0.07(-0.44%)
Jan 08, 2020 15.32 15.32 14.96 15.10 2,470,015 -0.23(-1.48%)
Jan 07, 2020 15.31 15.37 15.27 15.33 2,031,332 -0.01(-0.06%)
Jan 06, 2020 15.42 15.44 15.32 15.34 3,411,384 +0.03(+0.19%)
Jan 03, 2020 15.38 15.40 15.27 15.31 3,388,173 +0.18(+1.19%)
Jan 02, 2020 15.13 15.17 15.08 15.13 3,194,761 +0.02(+0.13%)
Dec 31, 2019 15.11 15.20 15.07 15.11 850,816 -0.09(-0.62%)
Dec 30, 2019 15.31 15.33 15.14 15.21 1,030,441 -0.03(-0.19%)
Dec 27, 2019 15.22 15.24 15.18 15.23 1,319,341 +0.03(+0.19%)
Dec 26, 2019 15.13 15.21 15.13 15.21 716,883 +0.11(+0.75%)
Dec 24, 2019 15.03 15.11 15.03 15.09 491,955 +0.07(+0.44%)
Dec 23, 2019 14.99 15.04 14.96 15.03 883,980 +0.00(+0.02%)
Dec 20, 2019 15.01 15.06 14.97 15.02 1,118,481 -0.02(-0.12%)
Dec 19, 2019 14.99 15.06 14.99 15.04 1,030,871 +0.07(+0.44%)
Dec 18, 2019 15.00 15.01 14.92 14.98 1,329,146 +0.01(+0.06%)
Dec 17, 2019 14.92 14.99 14.92 14.97 895,311 +0.07(+0.44%)
Dec 16, 2019 14.89 14.93 14.88 14.90 1,880,193 +0.10(+0.69%)
Dec 13, 2019 14.73 14.90 14.72 14.80 1,252,098 +0.07(+0.51%)
Dec 12, 2019 14.60 14.74 14.60 14.72 1,527,296 +0.13(+0.89%)
Dec 11, 2019 14.64 14.65 14.51 14.59 924,013 -0.07(-0.44%)
Dec 10, 2019 14.60 14.68 14.59 14.66 606,258 +0.07(+0.45%)
Dec 09, 2019 14.58 14.63 14.57 14.59 707,587 -0.02(-0.13%)
Dec 06, 2019 14.49 14.66 14.49 14.61 1,595,470 +0.09(+0.64%)
Dec 05, 2019 14.53 14.57 14.47 14.52 1,085,039 +0.03(+0.19%)
Dec 04, 2019 14.44 14.51 14.42 14.49 1,062,927 +0.22(+1.57%)
Dec 03, 2019 14.24 14.32 14.20 14.27 1,931,427 +0.01(+0.07%)
Dec 02, 2019 14.35 14.37 14.24 14.26 1,404,885 -0.02(-0.13%)
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.