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, 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%)
Jan 03, 2022 19.63 19.80 19.59 19.76 5,595,304 +0.08(+0.39%)
Dec 31, 2021 19.80 19.83 19.63 19.69 4,078,793 -0.09(-0.48%)
Dec 30, 2021 19.87 19.95 19.76 19.78 1,800,510 -0.09(-0.48%)
Dec 29, 2021 19.75 19.98 19.73 19.88 3,411,189 +0.09(+0.48%)
Dec 28, 2021 19.88 19.90 19.77 19.78 2,538,201 -0.04(-0.19%)
Dec 27, 2021 19.57 19.88 19.54 19.82 2,280,389 +0.25(+1.26%)
Dec 23, 2021 19.47 19.61 19.42 19.57 2,573,185 +0.10(+0.54%)
Dec 22, 2021 19.31 19.49 19.28 19.47 2,326,065 +0.23(+1.18%)
Dec 21, 2021 19.05 19.24 19.01 19.24 2,646,244 +0.40(+2.11%)
Dec 20, 2021 18.75 18.86 18.55 18.84 4,161,800 -0.13(-0.70%)
Dec 17, 2021 19.11 19.13 18.97 18.98 3,808,679 -0.23(-1.18%)
Dec 16, 2021 19.17 19.33 19.12 19.20 3,393,728 +0.11(+0.60%)
Dec 15, 2021 18.95 19.09 18.83 19.09 2,372,678 +0.09(+0.50%)
Dec 14, 2021 19.00 19.06 18.90 19.00 3,795,003 -0.17(-0.89%)
Dec 13, 2021 19.26 19.31 19.13 19.17 4,996,134 -0.09(-0.49%)
Dec 10, 2021 19.15 19.27 19.14 19.26 2,833,682 +0.22(+1.14%)
Dec 09, 2021 19.20 19.23 19.04 19.04 3,572,113 -0.29(-1.52%)
Dec 08, 2021 19.16 19.34 19.15 19.34 3,078,658 +0.26(+1.34%)
Dec 07, 2021 18.99 19.17 18.95 19.08 2,575,612 +0.28(+1.51%)
Dec 06, 2021 18.51 18.84 18.48 18.80 4,012,480 +0.32(+1.74%)
Dec 03, 2021 18.73 18.79 18.38 18.48 3,975,908 +0.02(+0.10%)
Dec 02, 2021 18.27 18.59 18.19 18.46 6,689,483 +0.16(+0.88%)
Dec 01, 2021 18.71 18.76 18.24 18.30 11,064,727 -0.16(-0.87%)
Nov 30, 2021 18.67 18.77 18.20 18.46 12,725,630 -0.52(-2.75%)
Nov 29, 2021 19.39 19.42 18.89 18.98 4,542,426 +0.00(+0.00%)
Nov 26, 2021 19.52 19.52 18.78 18.98 7,559,203 -1.20(-5.96%)
Nov 24, 2021 20.22 20.29 20.17 20.18 4,054,059 -0.08(-0.37%)
Nov 23, 2021 20.00 20.27 20.00 20.26 1,991,491 +0.36(+1.81%)
Nov 22, 2021 19.78 19.98 19.78 19.90 4,131,847 +0.14(+0.72%)
Nov 19, 2021 19.94 19.97 19.73 19.75 2,242,015 -0.32(-1.60%)
Nov 18, 2021 20.07 20.07 20.05 20.08 1,377,956 +0.07(+0.33%)
Nov 17, 2021 20.17 20.25 19.93 20.01 2,364,326 -0.18(-0.89%)
Nov 16, 2021 20.20 20.28 20.12 20.19 1,654,386 -0.03(-0.14%)
Nov 15, 2021 20.07 20.23 20.01 20.22 2,284,925 +0.01(+0.05%)
Nov 12, 2021 20.14 20.28 20.14 20.21 4,231,470 -0.03(-0.14%)
Nov 11, 2021 20.24 20.35 20.15 20.24 1,774,747 +0.14(+0.71%)
Nov 10, 2021 20.32 20.10 3,709,644 -0.26(-1.26%)
Nov 09, 2021 20.18 20.35 20.07 20.35 2,525,406 +0.16(+0.80%)
Nov 08, 2021 20.08 20.20 20.06 20.19 1,342,867 +0.12(+0.61%)
Nov 05, 2021 19.88 20.11 19.77 20.07 6,542,451 +0.27(+1.39%)
Nov 04, 2021 20.33 20.35 19.71 19.79 5,092,962 -0.12(-0.62%)
Nov 03, 2021 20.11 20.20 19.91 19.92 3,609,827 -0.52(-2.55%)
Nov 02, 2021 20.31 20.48 20.28 20.44 3,741,298 +0.06(+0.28%)
Nov 01, 2021 20.38 20.43 20.32 20.38 4,112,418 +0.15(+0.75%)
Oct 29, 2021 20.23 20.31 20.07 20.23 3,007,130 -0.10(-0.51%)
Oct 28, 2021 20.26 20.34 20.12 20.33 5,215,987 +0.10(+0.52%)
Oct 27, 2021 20.39 20.51 20.23 20.23 4,492,986 -0.38(-1.84%)
Oct 26, 2021 20.58 20.61 1,693,737 +0.03(+0.14%)
Oct 25, 2021 20.63 20.68 20.55 20.58 1,861,960 +0.10(+0.51%)
Oct 22, 2021 20.47 20.53 20.28 20.47 2,840,158 +0.09(+0.46%)
Oct 21, 2021 20.46 20.50 20.18 20.38 3,452,320 -0.31(-1.51%)
Oct 20, 2021 20.38 20.70 20.35 20.69 3,659,305 +0.23(+1.11%)
Oct 19, 2021 20.37 20.53 20.29 20.46 5,201,978 +0.05(+0.23%)
Oct 18, 2021 20.64 20.69 20.42 20.42 7,109,666 -0.12(-0.60%)
Oct 15, 2021 20.56 20.61 20.48 20.54 3,065,809 +0.17(+0.84%)
Oct 14, 2021 20.35 20.39 20.20 20.37 4,084,597 +0.21(+1.03%)
Oct 13, 2021 20.04 20.17 19.95 20.16 4,357,173 +0.11(+0.57%)
Oct 12, 2021 20.11 20.19 20.00 20.05 4,693,486 +0.00(+0.00%)
Oct 11, 2021 20.11 20.18 20.05 20.05 4,650,162 +0.13(+0.67%)
Oct 08, 2021 19.94 20.03 19.85 19.92 2,465,915 +0.07(+0.33%)
Oct 07, 2021 19.61 19.85 19.48 19.85 4,538,279 +0.25(+1.26%)
Oct 06, 2021 19.72 19.72 19.53 19.60 4,119,972 -0.33(-1.66%)
Oct 05, 2021 19.81 19.96 19.79 19.93 2,800,719 +0.25(+1.25%)
Oct 04, 2021 19.55 19.79 19.55 19.69 4,175,418 +0.31(+1.61%)
Oct 01, 2021 19.19 19.38 19.11 19.38 9,218,513 +0.26(+1.34%)
Sep 30, 2021 18.88 19.24 18.83 19.12 4,503,938 +0.12(+0.65%)
Sep 29, 2021 18.98 19.11 18.93 19.00 2,561,475 +0.02(+0.10%)
Sep 28, 2021 19.27 19.29 18.96 18.98 2,264,788 -0.15(-0.79%)
Sep 27, 2021 19.08 19.17 19.08 19.13 3,259,837 +0.26(+1.36%)
Sep 24, 2021 18.73 18.91 18.70 18.87 2,911,126 +0.09(+0.45%)
Sep 23, 2021 18.57 18.80 18.56 18.79 1,745,856 +0.28(+1.54%)
Sep 22, 2021 18.49 18.59 18.39 18.50 1,213,370 +0.21(+1.14%)
Sep 21, 2021 18.27 18.30 18.07 18.30 1,451,930 +0.02(+0.10%)
Sep 20, 2021 18.29 18.35 18.13 18.28 3,556,666 -0.22(-1.18%)
Sep 17, 2021 18.59 18.59 18.46 18.49 1,503,702 -0.15(-0.81%)
Sep 16, 2021 18.66 18.68 18.50 18.65 1,329,502 -0.13(-0.71%)
Sep 15, 2021 18.75 18.88 18.73 18.78 2,495,311 +0.30(+1.64%)
Sep 14, 2021 18.54 18.56 18.40 18.48 1,152,775 -0.01(-0.05%)
Sep 13, 2021 18.48 18.51 18.39 18.48 1,537,003 +0.14(+0.77%)
Sep 10, 2021 18.37 18.41 18.30 18.34 2,971,215 +0.24(+1.31%)
Sep 09, 2021 18.12 18.32 18.04 18.11 1,786,929 -0.13(-0.73%)
Sep 08, 2021 18.34 18.36 18.19 18.24 3,167,390 +0.13(+0.73%)
Sep 07, 2021 18.17 18.25 18.10 18.11 3,943,507 -0.21(-1.14%)
Sep 03, 2021 18.35 18.43 18.30 18.31 3,363,382 +0.02(+0.10%)
Sep 02, 2021 18.32 18.44 18.30 18.30 1,986,021 +0.21(+1.15%)
Sep 01, 2021 18.01 18.16 17.96 18.09 7,724,729 -0.09(-0.47%)
Aug 31, 2021 18.16 18.24 18.11 18.17 2,850,338 -0.09(-0.47%)
Aug 30, 2021 18.22 18.27 18.12 18.26 2,795,888 +0.07(+0.36%)
Aug 27, 2021 18.07 18.20 18.07 18.19 2,608,352 +0.23(+1.27%)
Aug 26, 2021 17.98 18.08 17.88 17.96 2,066,649 -0.14(-0.78%)
Aug 25, 2021 17.98 18.14 17.92 18.11 2,292,015 +0.16(+0.90%)
Aug 24, 2021 17.73 17.96 17.71 17.94 4,899,710 +0.37(+2.10%)
Aug 23, 2021 17.40 17.58 17.40 17.58 5,156,842 +0.62(+3.63%)
Aug 20, 2021 17.15 17.22 16.95 16.96 3,190,795 -0.41(-2.35%)
Aug 19, 2021 17.32 17.39 17.18 17.37 5,658,774 -0.25(-1.40%)
Aug 18, 2021 17.88 17.90 17.60 17.61 4,122,069 -0.21(-1.17%)
Aug 17, 2021 17.91 18.02 17.79 17.82 2,289,956 -0.20(-1.10%)
Aug 16, 2021 17.92 18.06 17.80 18.02 2,036,197 -0.05(-0.26%)
Aug 13, 2021 18.20 18.25 18.07 18.07 1,514,016 -0.10(-0.57%)
Aug 12, 2021 18.13 18.23 18.02 18.17 2,120,317 -0.07(-0.36%)
Aug 11, 2021 17.96 18.24 17.91 18.24 1,529,205 +0.16(+0.89%)
Aug 10, 2021 17.87 18.12 17.86 18.08 2,497,940 +0.32(+1.81%)
Aug 09, 2021 17.76 17.78 17.62 17.76 2,271,344 -0.26(-1.42%)
Aug 06, 2021 18.20 18.23 17.99 18.01 1,570,730 -0.15(-0.83%)
Aug 05, 2021 17.97 18.16 17.97 18.16 2,282,378 +0.27(+1.48%)
Aug 04, 2021 17.97 18.08 17.88 17.90 2,289,387 -0.29(-1.61%)
Aug 03, 2021 18.03 18.19 17.97 18.19 2,780,422 -0.09(-0.47%)
Aug 02, 2021 18.44 18.51 18.14 18.28 4,697,518 -0.20(-1.08%)
Jul 30, 2021 18.51 18.55 18.43 18.48 4,492,558 -0.10(-0.56%)
Jul 29, 2021 18.42 18.58 18.42 18.58 1,836,846 +0.32(+1.76%)
Jul 28, 2021 18.25 18.32 18.22 18.26 1,256,860 +0.09(+0.47%)
Jul 27, 2021 18.29 18.34 18.11 18.17 2,337,075 -0.10(-0.57%)
Jul 26, 2021 18.11 18.28 18.09 18.28 1,505,007 +0.13(+0.73%)
Jul 23, 2021 18.10 18.15 18.05 18.14 2,369,832 +0.09(+0.52%)
Jul 22, 2021 17.94 18.11 17.85 18.05 2,560,597 +0.14(+0.79%)
Jul 21, 2021 17.74 17.95 17.67 17.91 3,002,395 +0.35(+2.00%)
Jul 20, 2021 17.36 17.57 17.23 17.56 6,564,062 +0.26(+1.48%)
Jul 19, 2021 17.76 17.76 17.22 17.30 4,894,121 -0.72(-4.00%)
Jul 16, 2021 18.15 18.17 17.94 18.02 2,475,880 +0.00(+0.00%)
Jul 15, 2021 18.03 18.16 18.01 18.02 2,856,480 -0.09(-0.52%)
Jul 14, 2021 18.35 18.39 18.01 18.12 1,848,271 -0.18(-0.98%)
Jul 13, 2021 18.17 18.35 18.12 18.30 2,539,732 +0.15(+0.84%)
Jul 12, 2021 17.99 18.14 17.94 18.14 2,178,199 +0.03(+0.16%)
Jul 09, 2021 18.00 18.14 18.00 18.12 2,302,616 +0.21(+1.16%)
Jul 08, 2021 17.75 17.92 17.67 17.91 4,583,242 +0.15(+0.85%)
Jul 07, 2021 17.99 18.05 17.63 17.76 3,337,846 -0.22(-1.21%)
Jul 06, 2021 18.34 18.41 17.85 17.97 4,197,849 -0.50(-2.72%)
Jul 02, 2021 18.35 18.48 18.25 18.48 1,826,477 +0.17(+0.93%)
Jul 01, 2021 18.55 18.56 18.28 18.30 4,987,962 +0.07(+0.36%)
Jun 30, 2021 18.04 18.32 17.96 18.24 3,067,952 +0.17(+0.94%)
Jun 29, 2021 18.06 18.14 18.00 18.07 1,662,472 +0.09(+0.47%)
Jun 28, 2021 18.00 18.03 17.94 17.98 3,365,221 -0.01(-0.05%)
Jun 25, 2021 18.11 18.12 17.78 17.99 4,819,919 -0.08(-0.42%)
Jun 24, 2021 17.92 18.07 17.88 18.07 2,207,550 +0.07(+0.37%)
Jun 23, 2021 18.07 18.15 18.00 18.00 2,358,427 +0.11(+0.64%)
Jun 22, 2021 17.89 17.96 17.85 17.89 3,710,418 +0.03(+0.16%)
Jun 21, 2021 17.59 17.91 17.58 17.86 3,525,220 +0.22(+1.24%)
Jun 18, 2021 17.54 17.72 17.53 17.64 4,419,341 +0.18(+1.03%)
Jun 17, 2021 17.82 17.86 17.39 17.46 7,653,461 -0.46(-2.59%)
Jun 16, 2021 17.98 18.14 17.90 17.93 4,490,871 -0.10(-0.58%)
Jun 15, 2021 18.02 18.06 17.96 18.03 2,517,549 -0.08(-0.42%)
Jun 14, 2021 18.06 18.17 18.04 18.11 3,596,018 -0.10(-0.57%)
Jun 11, 2021 18.20 18.22 18.11 18.21 1,818,345 -0.06(-0.31%)
Jun 10, 2021 18.30 18.32 18.04 18.27 2,581,223 +0.07(+0.36%)
Jun 09, 2021 18.28 18.30 18.14 18.20 2,114,499 -0.09(-0.47%)
Jun 08, 2021 18.10 18.29 18.05 18.29 2,269,826 +0.18(+0.99%)
Jun 07, 2021 18.17 18.18 18.08 18.11 2,509,685 +0.03(+0.16%)
Jun 04, 2021 18.07 18.13 18.00 18.08 3,083,443 +0.20(+1.11%)
Jun 03, 2021 18.01 18.01 17.78 17.88 4,012,018 -0.15(-0.84%)
Jun 02, 2021 18.01 18.04 17.92 18.03 4,776,577 +0.09(+0.53%)
Jun 01, 2021 17.96 18.11 17.81 17.94 6,149,124 +0.31(+1.77%)
May 28, 2021 17.69 17.71 17.57 17.62 2,487,075 -0.06(-0.32%)
May 27, 2021 17.49 17.68 17.47 17.68 1,437,372 +0.27(+1.58%)
May 26, 2021 17.34 17.45 17.23 17.40 2,056,175 +0.03(+0.16%)
May 25, 2021 17.42 17.46 17.34 17.38 1,788,783 -0.06(-0.33%)
May 24, 2021 17.25 17.45 17.22 17.43 2,980,203 +0.24(+1.38%)
May 21, 2021 17.21 17.22 17.13 17.20 3,215,363 +0.16(+0.95%)
May 20, 2021 17.19 17.24 17.00 17.04 2,984,910 -0.18(-1.05%)
May 19, 2021 17.27 17.30 17.02 17.21 5,444,240 -0.36(-2.05%)
May 18, 2021 17.69 17.75 17.41 17.58 3,935,674 -0.09(-0.48%)
May 17, 2021 17.55 17.66 17.53 17.66 5,333,851 +0.22(+1.25%)
May 14, 2021 17.52 17.56 17.40 17.44 4,738,222 +0.14(+0.82%)
May 13, 2021 17.46 17.54 17.23 17.30 6,170,688 -0.49(-2.77%)
May 12, 2021 17.82 17.97 17.76 17.79 9,321,325 -0.02(-0.11%)
May 11, 2021 17.58 17.85 17.58 17.81 8,195,370 +0.19(+1.08%)
May 10, 2021 17.86 17.87 17.55 17.62 3,543,724 -0.12(-0.69%)
May 07, 2021 17.60 17.75 17.54 17.75 6,523,218 +0.17(+0.97%)
May 06, 2021 17.57 17.60 17.46 17.58 4,776,899 +0.09(+0.49%)
May 05, 2021 17.52 17.57 17.43 17.49 6,855,898 +0.07(+0.38%)
May 04, 2021 17.37 17.43 17.28 17.42 3,655,871 +0.27(+1.55%)
May 03, 2021 17.13 17.21 17.09 17.16 6,411,141 +0.19(+1.12%)
Apr 30, 2021 16.89 16.99 16.84 16.97 4,954,178 -0.14(-0.83%)
Apr 29, 2021 17.20 17.20 16.99 17.11 3,539,954 +0.11(+0.67%)
Apr 28, 2021 16.95 17.12 16.92 17.00 5,531,789 +0.03(+0.17%)
Apr 27, 2021 16.91 16.99 16.83 16.97 2,561,184 +0.14(+0.84%)
Apr 26, 2021 16.65 16.85 16.63 16.83 2,902,809 +0.11(+0.68%)
Apr 23, 2021 16.56 16.71 16.54 16.71 6,261,487 +0.13(+0.80%)
Apr 22, 2021 16.53 16.61 16.45 16.58 1,755,998 +0.13(+0.81%)
Apr 21, 2021 16.33 16.57 16.32 16.45 1,973,531 -0.07(-0.40%)
Apr 20, 2021 16.63 16.67 16.38 16.51 2,841,423 -0.03(-0.17%)
Apr 19, 2021 16.56 16.62 16.52 16.54 2,091,499 +0.02(+0.11%)
Apr 16, 2021 16.57 16.59 16.50 16.52 1,294,959 -0.03(-0.17%)
Apr 15, 2021 16.50 16.57 16.43 16.55 1,655,871 +0.10(+0.63%)
Apr 14, 2021 16.23 16.50 16.22 16.45 3,889,104 +0.37(+2.30%)
Apr 13, 2021 16.00 16.08 15.99 16.08 1,926,333 +0.17(+1.07%)
Apr 12, 2021 15.98 16.01 15.86 15.91 1,542,545 +0.01(+0.06%)
Apr 09, 2021 15.91 15.95 15.87 15.90 1,636,194 -0.06(-0.36%)
Apr 08, 2021 15.88 15.95 15.80 15.95 2,008,668 +0.09(+0.54%)
Apr 07, 2021 15.82 15.89 15.70 15.87 2,164,543 +0.05(+0.30%)
Apr 06, 2021 15.95 16.04 15.81 15.82 1,695,957 +0.06(+0.36%)
Apr 05, 2021 15.90 15.94 15.60 15.77 1,854,145 -0.24(-1.48%)
Apr 01, 2021 15.94 16.05 15.72 16.00 5,058,987 +0.27(+1.69%)
Mar 31, 2021 15.63 15.91 15.63 15.74 3,933,599 +0.09(+0.54%)
Mar 30, 2021 15.72 15.77 15.63 15.65 2,518,054 -0.26(-1.61%)
Mar 29, 2021 15.80 15.91 15.69 15.91 1,776,981 +0.02(+0.12%)
Mar 26, 2021 15.82 15.93 15.80 15.89 2,283,515 +0.37(+2.38%)
Mar 25, 2021 15.67 15.70 15.43 15.52 2,309,146 -0.36(-2.27%)
Mar 24, 2021 15.71 15.95 15.71 15.88 1,933,055 +0.41(+2.63%)
Mar 23, 2021 15.61 15.78 15.45 15.47 4,388,923 -0.45(-2.80%)
Mar 22, 2021 15.96 16.01 15.89 15.92 2,798,354 -0.03(-0.18%)
Mar 19, 2021 15.71 15.97 15.59 15.95 3,054,960 +0.34(+2.19%)
Mar 18, 2021 16.15 16.18 15.49 15.60 5,740,483 -0.78(-4.74%)
Mar 17, 2021 16.35 16.40 16.25 16.38 2,175,592 +0.00(+0.00%)
Mar 16, 2021 16.36 16.43 16.29 16.38 1,710,879 -0.07(-0.40%)
Mar 15, 2021 16.42 16.49 16.33 16.45 3,089,247 -0.06(-0.34%)
Mar 12, 2021 16.49 16.56 16.45 16.50 1,335,067 -0.08(-0.46%)
Mar 11, 2021 16.43 16.58 16.38 16.58 3,787,894 +0.25(+1.51%)
Mar 10, 2021 16.27 16.34 16.18 16.33 1,486,152 +0.10(+0.64%)
Mar 09, 2021 16.32 16.34 16.20 16.23 2,263,683 +0.00(+0.00%)
Mar 08, 2021 16.35 16.36 16.23 16.23 4,845,758 -0.23(-1.38%)
Mar 05, 2021 16.35 16.46 16.28 16.46 5,716,441 +0.33(+2.06%)
Mar 04, 2021 15.93 16.26 15.87 16.13 4,832,318 +0.25(+1.55%)
Mar 03, 2021 15.85 15.95 15.78 15.88 4,752,462 +0.09(+0.60%)
Mar 02, 2021 15.79 15.95 15.75 15.78 4,494,025 +0.07(+0.42%)
Mar 01, 2021 15.92 15.95 15.64 15.72 6,776,071 -0.13(-0.84%)
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.