Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.29	13.29	13.15	13.21	3,059,390	-0.08(-0.57%)
Nov 27, 2020	13.25	13.32	13.24	13.28	847,861	-0.03(-0.21%)
Nov 25, 2020	13.29	13.35	13.23	13.31	2,445,530	+0.11(+0.86%)
Nov 24, 2020	13.09	13.25	13.07	13.20	1,462,866	+0.27(+2.13%)
Nov 23, 2020	12.94	12.97	12.89	12.92	1,128,394	+0.04(+0.29%)
Nov 20, 2020	12.85	12.89	12.83	12.89	928,393	+0.07(+0.52%)
Nov 19, 2020	12.77	12.84	12.74	12.82	667,505	+0.00(+0.00%)
Nov 18, 2020	12.85	12.92	12.82	12.82	1,329,900	+0.02(+0.15%)
Nov 17, 2020	12.70	12.83	12.70	12.80	886,884	+0.04(+0.30%)
Nov 16, 2020	12.83	12.85	12.74	12.76	1,133,116	+0.11(+0.90%)
Nov 13, 2020	12.71	12.73	12.63	12.65	828,651	-0.06(-0.45%)
Nov 12, 2020	12.86	12.89	12.70	12.71	1,069,731	-0.10(-0.81%)
Nov 11, 2020	12.93	12.97	12.79	12.81	1,680,254	-0.01(-0.07%)
Nov 10, 2020	12.71	12.84	12.68	12.82	2,150,218	+0.25(+1.96%)
Nov 09, 2020	12.73	12.75	12.57	12.57	1,349,467	+0.15(+1.22%)
Nov 06, 2020	12.46	12.49	12.37	12.42	902,640	-0.05(-0.38%)
Nov 05, 2020	12.52	12.59	12.45	12.47	1,024,543	+0.06(+0.46%)
Nov 04, 2020	12.36	12.45	12.25	12.41	840,185	+0.13(+1.08%)
Nov 03, 2020	12.32	12.34	12.24	12.28	925,659	+0.08(+0.62%)

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.