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, 2019 14.62 14.67 14.43 14.47 35,361,052 -0.07(-0.51%)
Jan 30, 2019 14.52 14.61 14.50 14.55 1,858,308 +0.10(+0.71%)
Jan 29, 2019 14.39 14.49 14.39 14.44 987,007 +0.14(+0.98%)
Jan 28, 2019 14.32 14.33 14.25 14.30 1,955,207 -0.20(-1.35%)
Jan 25, 2019 14.43 14.53 14.40 14.50 1,489,306 +0.07(+0.52%)
Jan 24, 2019 14.36 14.45 14.35 14.43 3,925,679 +0.04(+0.26%)
Jan 23, 2019 14.44 14.46 14.31 14.39 929,692 -0.02(-0.13%)
Jan 22, 2019 14.41 14.42 14.30 14.41 862,755 -0.10(-0.71%)
Jan 18, 2019 14.42 14.55 14.36 14.51 832,158 +0.15(+1.04%)
Jan 17, 2019 14.27 14.40 14.21 14.36 718,668 +0.01(+0.06%)
Jan 16, 2019 14.31 14.36 14.24 14.35 1,015,918 +0.07(+0.52%)
Jan 15, 2019 14.26 14.31 14.21 14.28 1,202,626 +0.11(+0.79%)
Jan 14, 2019 14.24 14.31 14.16 14.16 955,799 -0.12(-0.85%)
Jan 11, 2019 14.30 14.37 14.24 14.29 918,055 -0.05(-0.33%)
Jan 10, 2019 14.30 14.38 14.26 14.33 828,393 -0.04(-0.26%)
Jan 09, 2019 14.22 14.40 14.19 14.37 1,240,190 +0.28(+1.99%)
Jan 08, 2019 14.04 14.11 14.00 14.09 1,867,641 +0.14(+1.00%)
Jan 07, 2019 13.95 14.07 13.92 13.95 1,696,118 +0.10(+0.74%)
Jan 04, 2019 13.81 13.95 13.77 13.85 1,428,610 +0.19(+1.37%)
Jan 03, 2019 13.65 13.69 13.47 13.66 1,522,476 +0.11(+0.83%)
Jan 02, 2019 13.35 13.75 13.35 13.55 2,221,018 +0.04(+0.28%)
Dec 31, 2018 13.52 13.54 13.37 13.51 3,204,775 +0.04(+0.28%)
Dec 28, 2018 13.51 13.54 13.42 13.47 1,719,222 -0.11(-0.82%)
Dec 27, 2018 13.56 13.60 13.45 13.59 4,627,715 -0.13(-0.95%)
Dec 26, 2018 13.40 13.74 13.39 13.72 3,156,730 +0.30(+2.22%)
Dec 24, 2018 13.53 13.58 13.42 13.42 1,636,006 -0.15(-1.11%)
Dec 21, 2018 13.59 13.66 13.51 13.57 7,955,121 -0.12(-0.87%)
Dec 20, 2018 13.79 13.85 13.67 13.69 3,593,303 -0.13(-0.93%)
Dec 19, 2018 13.83 13.98 13.76 13.82 3,563,780 +0.06(+0.40%)
Dec 18, 2018 14.06 14.07 13.72 13.76 2,980,989 -0.29(-2.10%)
Dec 17, 2018 14.28 14.30 14.05 14.06 1,378,872 -0.17(-1.17%)
Dec 14, 2018 14.34 14.34 14.20 14.22 1,205,314 -0.22(-1.53%)
Dec 13, 2018 14.23 14.47 14.20 14.44 1,797,209 +0.18(+1.29%)
Dec 12, 2018 14.37 14.43 14.25 14.26 2,075,535 -0.05(-0.32%)
Dec 11, 2018 14.38 14.41 14.27 14.31 1,762,991 +0.08(+0.58%)
Dec 10, 2018 14.32 14.41 14.20 14.22 1,886,202 -0.23(-1.59%)
Dec 07, 2018 14.55 14.67 14.43 14.45 2,714,022 +0.17(+1.16%)
Dec 06, 2018 14.22 14.32 14.09 14.29 2,941,458 -0.12(-0.83%)
Dec 04, 2018 14.47 14.55 14.40 14.41 3,171,664 +0.01(+0.06%)
Dec 03, 2018 14.43 14.45 14.31 14.40 4,985,975 +0.32(+2.29%)
Nov 30, 2018 14.00 14.19 13.95 14.08 2,801,031 -0.06(-0.46%)
Nov 29, 2018 14.10 14.22 14.08 14.14 2,024,018 +0.09(+0.66%)
Nov 28, 2018 14.09 14.22 14.02 14.05 1,856,589 -0.05(-0.33%)
Nov 27, 2018 14.10 14.17 13.94 14.09 2,712,352 -0.06(-0.39%)
Nov 26, 2018 14.13 14.21 14.11 14.15 3,020,030 +0.06(+0.46%)
Nov 23, 2018 14.11 14.14 14.01 14.09 1,652,854 -0.42(-2.92%)
Nov 21, 2018 14.51 14.51 14.51 0 +0.12(+0.83%)
Nov 20, 2018 14.67 14.71 14.33 14.39 2,351,342 -0.45(-3.04%)
Nov 19, 2018 14.76 14.87 14.68 14.84 1,822,999 +0.00(+0.00%)
Nov 16, 2018 14.90 14.96 14.75 14.84 1,958,093 +0.09(+0.62%)
Nov 15, 2018 14.89 14.89 14.72 14.75 1,911,850 -0.03(-0.19%)
Nov 14, 2018 14.82 14.89 14.75 14.78 3,801,314 +0.13(+0.88%)
Nov 13, 2018 15.00 15.03 14.59 14.65 3,569,163 -0.41(-2.75%)
Nov 12, 2018 15.19 15.26 15.03 15.06 3,527,630 -0.04(-0.24%)
Nov 09, 2018 15.09 15.19 15.03 15.10 2,441,588 -0.17(-1.09%)
Nov 08, 2018 15.35 15.37 15.22 15.26 2,163,111 -0.09(-0.60%)
Nov 07, 2018 15.48 15.49 15.32 15.36 1,796,905 -0.04(-0.24%)
Nov 06, 2018 15.49 15.51 15.29 15.39 1,885,981 -0.06(-0.42%)
Nov 05, 2018 15.55 15.61 15.44 15.46 2,808,950 -0.01(-0.06%)
Nov 02, 2018 15.50 15.58 15.43 15.47 3,819,509 -0.04(-0.24%)
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.