Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.44 +0.11 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.25			21.24	3,301,360	+0.08(+0.36%)
Jan 28, 2022	21.29	21.32	21.07	21.17	4,761,580	+0.02(+0.09%)
Jan 27, 2022	21.22	21.25	21.02	21.15	4,177,365	+0.10(+0.50%)
Jan 26, 2022	21.16	21.25	21.02	21.04	9,290,560	+0.05(+0.23%)
Jan 25, 2022	20.79	21.01	20.75	21.00	6,110,935	+0.19(+0.91%)
Jan 24, 2022	20.71	20.82	20.49	20.81	5,933,097	-0.05(-0.23%)
Jan 21, 2022	20.90	20.95	20.76	20.85	4,396,324	+0.02(+0.09%)
Jan 20, 2022	20.96	21.10	20.83	20.83	4,265,577	-0.08(-0.36%)
Jan 19, 2022	20.95	21.04	20.89	20.91	3,856,366	+0.11(+0.55%)
Jan 18, 2022	20.71	20.84	20.69	20.80	5,085,590	+0.16(+0.78%)
Jan 14, 2022				20.64	0	+0.27(+1.30%)
Jan 13, 2022	20.57	20.57	20.36	20.37	2,502,943	-0.22(-1.06%)
Jan 12, 2022	20.53	20.62	20.47	20.59	3,170,219	+0.16(+0.79%)
Jan 11, 2022	20.17	20.44	20.07	20.43	3,751,095	+0.39(+1.94%)
Jan 10, 2022	20.10	20.11	19.93	20.04	3,615,071	-0.09(-0.42%)
Jan 07, 2022	20.09	20.13	20.01	20.12	2,935,919	+0.04(+0.19%)
Jan 06, 2022	20.09	20.13	19.99	20.09	4,378,239	+0.17(+0.86%)
Jan 05, 2022	20.09	20.14	19.92	19.92	7,487,818	-0.09(-0.43%)
Jan 04, 2022	19.90	20.03	19.88	20.00	3,153,079	+0.24(+1.20%)

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.