Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.28 -0.04 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.07	16.09	15.84	15.85	5,423,019	-0.34(-2.11%)
Feb 25, 2021	16.26	16.31	16.18	16.19	3,496,667	-0.13(-0.81%)
Feb 24, 2021	16.13	16.32	16.11	16.32	4,703,672	+0.25(+1.53%)
Feb 23, 2021	15.96	16.11	15.86	16.08	3,491,592	+0.08(+0.47%)
Feb 22, 2021	15.82	16.05	15.80	16.00	4,166,894	+0.35(+2.24%)
Feb 19, 2021	15.74	15.82	15.61	15.65	2,024,608	-0.01(-0.06%)
Feb 18, 2021	15.79	15.79	15.62	15.66	1,765,702	-0.06(-0.36%)
Feb 17, 2021	15.59	15.73	15.55	15.72	3,153,270	+0.05(+0.30%)
Feb 16, 2021	15.59	15.67	15.54	15.67	4,290,060	+0.21(+1.35%)
Feb 12, 2021	15.29	15.48	15.28	15.46	2,638,682	+0.19(+1.24%)
Feb 11, 2021	15.36	15.38	15.25	15.27	1,599,877	-0.03(-0.19%)
Feb 10, 2021	15.35	15.35	15.26	15.30	2,155,572	-0.03(-0.19%)
Feb 09, 2021	15.26	15.35	15.18	15.33	2,553,541	+0.06(+0.37%)
Feb 08, 2021	15.16	15.27	15.15	15.27	3,057,544	+0.24(+1.58%)
Feb 05, 2021	15.07	15.10	14.99	15.04	2,910,360	+0.08(+0.51%)
Feb 04, 2021	14.88	14.96	14.76	14.96	3,250,643	+0.08(+0.51%)
Feb 03, 2021	14.81	14.92	14.80	14.88	3,229,152	+0.10(+0.71%)
Feb 02, 2021	14.78	14.81	14.72	14.78	2,947,720	+0.11(+0.78%)

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.