Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.11 +0.03 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.88	14.90	14.63	14.67	1,825,172	-0.16(-1.07%)
Jun 27, 2019	14.85	14.86	14.81	14.83	359,270	+0.00(+0.00%)
Jun 26, 2019	14.83	14.92	14.81	14.83	1,027,538	+0.07(+0.51%)
Jun 25, 2019	14.77	14.82	14.73	14.75	861,705	+0.05(+0.32%)
Jun 24, 2019	14.66	14.72	14.61	14.71	704,329	+0.07(+0.45%)
Jun 21, 2019	14.63	14.67	14.59	14.64	1,187,219	+0.04(+0.26%)
Jun 20, 2019	14.52	14.61	14.50	14.60	1,370,429	+0.29(+2.02%)
Jun 19, 2019	14.26	14.36	14.23	14.31	973,890	-0.03(-0.20%)
Jun 18, 2019	14.21	14.41	14.21	14.34	971,684	+0.17(+1.18%)
Jun 17, 2019	14.23	14.26	14.16	14.17	1,069,324	-0.07(-0.46%)
Jun 14, 2019	14.25	14.29	14.21	14.24	1,047,704	+0.06(+0.39%)
Jun 13, 2019	14.27	14.28	14.12	14.18	1,866,638	+0.18(+1.26%)
Jun 12, 2019	14.11	14.16	14.00	14.01	1,737,173	-0.20(-1.38%)
Jun 11, 2019	14.16	14.24	14.11	14.20	944,229	+0.09(+0.66%)
Jun 10, 2019	14.12	14.22	14.08	14.11	948,906	-0.04(-0.26%)
Jun 07, 2019	14.03	14.18	14.02	14.15	1,834,180	+0.05(+0.33%)
Jun 06, 2019	13.89	14.11	13.86	14.10	1,420,705	+0.24(+1.75%)
Jun 05, 2019	14.07	14.07	13.80	13.86	1,102,921	-0.29(-2.04%)
Jun 04, 2019	14.08	14.17	14.06	14.15	1,192,792	+0.08(+0.60%)

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.