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 (%)
Jun 29, 2018		16.33	16.18	16.28	3,913,960	+0.18(+1.14%)
Jun 28, 2018	16.15	16.20	16.08	16.09	1,794,101	-0.01(-0.06%)
Jun 27, 2018	16.11	16.23	16.09	16.10	2,028,735	+0.08(+0.52%)
Jun 26, 2018	15.91	16.06	15.82	16.02	4,662,459	+0.16(+0.99%)
Jun 25, 2018	15.85	15.88	15.78	15.86	3,246,140	-0.18(-1.15%)
Jun 22, 2018	15.95	16.06	15.88	16.05	3,455,544	+0.31(+1.99%)
Jun 21, 2018	15.76	15.83	15.73	15.73	3,716,428	-0.12(-0.75%)
Jun 20, 2018	15.94	15.94	15.77	15.85	3,050,521	-0.02(-0.12%)
Jun 19, 2018	15.84	15.90	15.76	15.87	3,270,404	-0.17(-1.03%)
Jun 18, 2018	15.93	16.06	15.93	16.04	4,168,675	+0.14(+0.87%)
Jun 15, 2018		16.29	15.88	15.90	2,987,748	-0.40(-2.43%)
Jun 14, 2018	16.43	16.45	16.29	16.29	1,894,962	-0.18(-1.12%)
Jun 13, 2018	16.38	16.52	16.37	16.48	1,586,872	+0.06(+0.39%)
Jun 12, 2018	16.36	16.48	16.36	16.41	1,186,768	-0.01(-0.06%)
Jun 11, 2018	16.33	16.46	16.33	16.42	2,623,302	-0.01(-0.06%)
Jun 08, 2018	16.44	16.48	16.37	16.43	3,418,499	-0.01(-0.06%)
Jun 07, 2018	16.38	16.47	16.37	16.44	2,053,632	+0.06(+0.39%)
Jun 06, 2018			16.26	16.38	3,105,268	+0.06(+0.34%)
Jun 05, 2018	16.27	16.35	16.22	16.32	3,609,775	+0.03(+0.17%)

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.