Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.82 +0.12 (+0.53%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.53 14.55 14.36 14.39 4,106,317 +0.02(+0.13%)
Jan 28, 2021 14.59 14.64 14.37 14.37 2,358,332 -0.07(-0.46%)
Jan 27, 2021 14.46 14.54 14.33 14.44 1,230,842 -0.04(-0.26%)
Jan 26, 2021 14.50 14.53 14.45 14.48 743,195 +0.03(+0.20%)
Jan 25, 2021 14.31 14.47 14.28 14.45 1,684,869 +0.15(+1.06%)
Jan 22, 2021 14.31 14.43 14.28 14.30 2,547,489 -0.25(-1.69%)
Jan 21, 2021 14.58 14.59 14.51 14.54 2,979,459 -0.01(-0.07%)
Jan 20, 2021 14.59 14.61 14.52 14.55 1,595,776 +0.01(+0.07%)
Jan 19, 2021 14.57 14.59 14.51 14.54 1,600,827 +0.05(+0.33%)
Jan 15, 2021 14.58 14.62 14.44 14.50 1,487,900 -0.21(-1.42%)
Jan 14, 2021 14.55 14.72 14.55 14.70 1,447,454 +0.13(+0.91%)
Jan 13, 2021 14.58 14.62 14.51 14.57 1,667,411 -0.04(-0.26%)
Jan 12, 2021 14.49 14.62 14.45 14.61 1,726,021 +0.27(+1.92%)
Jan 11, 2021 14.29 14.38 14.24 14.33 2,372,533 -0.10(-0.72%)
Jan 08, 2021 14.42 14.46 14.31 14.44 3,082,297 +0.11(+0.79%)
Jan 07, 2021 14.32 14.36 14.30 14.33 2,772,937 +0.07(+0.46%)
Jan 06, 2021 14.26 14.35 14.18 14.26 3,557,821 +0.02(+0.13%)
Jan 05, 2021 14.11 14.29 14.11 14.24 2,528,368 +0.39(+2.80%)
Jan 04, 2021 14.06 14.10 13.83 13.85 6,057,552 -0.08(-0.54%)
Dec 31, 2020 13.93 13.93 13.93 2,201,549 +0.06(+0.41%)
Dec 30, 2020 13.78 13.92 13.77 13.87 2,201,549 +0.09(+0.62%)
Dec 29, 2020 13.77 13.81 13.74 13.79 1,387,933 +0.04(+0.28%)
Dec 28, 2020 13.82 13.83 13.71 13.75 2,164,057 -0.09(-0.62%)
Dec 24, 2020 13.77 13.83 13.75 13.83 1,338,339 +0.04(+0.27%)
Dec 23, 2020 13.71 13.88 13.70 13.79 1,885,526 +0.17(+1.25%)
Dec 22, 2020 13.68 13.72 13.61 13.62 1,619,661 -0.15(-1.10%)
Dec 21, 2020 13.64 13.80 13.62 13.78 1,586,400 -0.14(-1.02%)
Dec 18, 2020 13.90 13.97 13.88 13.92 1,197,856 +0.05(+0.34%)
Dec 17, 2020 13.83 13.88 13.79 13.87 1,350,473 +0.16(+1.18%)
Dec 16, 2020 13.67 13.72 13.61 13.71 1,017,746 +0.08(+0.56%)
Dec 15, 2020 13.56 13.64 13.56 13.63 1,171,763 +0.10(+0.77%)
Dec 14, 2020 13.54 13.56 13.38 13.53 1,409,366 +0.04(+0.28%)
Dec 11, 2020 13.47 13.51 13.42 13.49 1,382,036 -0.04(-0.28%)
Dec 10, 2020 13.45 13.64 13.45 13.53 1,065,000 +0.20(+1.49%)
Dec 09, 2020 13.38 13.40 13.25 13.33 1,581,931 +0.01(+0.07%)
Dec 08, 2020 13.29 13.32 13.23 13.32 1,435,024 +0.02(+0.14%)
Dec 07, 2020 13.24 13.40 13.21 13.30 3,880,793 +0.00(+0.00%)
Dec 04, 2020 13.27 13.35 13.25 13.30 2,497,882 +0.06(+0.43%)
Dec 03, 2020 13.20 13.27 13.14 13.25 1,716,944 +0.02(+0.14%)
Dec 02, 2020 13.13 13.32 13.11 13.23 1,253,986 +0.06(+0.43%)
Dec 01, 2020 13.25 13.25 13.09 13.17 8,087,403 -0.04(-0.29%)
Nov 30, 2020 13.29 13.29 13.15 13.21 3,059,390 -0.08(-0.57%)
Nov 27, 2020 13.25 13.32 13.24 13.28 847,861 -0.03(-0.21%)
Nov 25, 2020 13.29 13.35 13.23 13.31 2,445,530 +0.11(+0.86%)
Nov 24, 2020 13.09 13.25 13.07 13.20 1,462,866 +0.27(+2.13%)
Nov 23, 2020 12.94 12.97 12.89 12.92 1,128,394 +0.04(+0.29%)
Nov 20, 2020 12.85 12.89 12.83 12.89 928,393 +0.07(+0.52%)
Nov 19, 2020 12.77 12.84 12.74 12.82 667,505 +0.00(+0.00%)
Nov 18, 2020 12.85 12.92 12.82 12.82 1,329,900 +0.02(+0.15%)
Nov 17, 2020 12.70 12.83 12.70 12.80 886,884 +0.04(+0.30%)
Nov 16, 2020 12.83 12.85 12.74 12.76 1,133,116 +0.11(+0.90%)
Nov 13, 2020 12.71 12.73 12.63 12.65 828,651 -0.06(-0.45%)
Nov 12, 2020 12.86 12.89 12.70 12.71 1,069,731 -0.10(-0.81%)
Nov 11, 2020 12.93 12.97 12.79 12.81 1,680,254 -0.01(-0.07%)
Nov 10, 2020 12.71 12.84 12.68 12.82 2,150,218 +0.25(+1.96%)
Nov 09, 2020 12.73 12.75 12.57 12.57 1,349,467 +0.15(+1.22%)
Nov 06, 2020 12.46 12.49 12.37 12.42 902,640 -0.05(-0.38%)
Nov 05, 2020 12.52 12.59 12.45 12.47 1,024,543 +0.06(+0.46%)
Nov 04, 2020 12.36 12.45 12.25 12.41 840,185 +0.13(+1.08%)
Nov 03, 2020 12.32 12.34 12.24 12.28 925,659 +0.08(+0.62%)
Nov 02, 2020 11.97 12.21 11.97 12.20 6,180,372 +0.22(+1.82%)
Oct 30, 2020 12.00 12.01 11.91 11.99 2,493,871 +0.00(+0.00%)
Oct 29, 2020 11.86 12.02 11.82 11.99 1,063,637 -0.15(-1.25%)
Oct 28, 2020 12.18 12.19 12.11 12.14 1,840,449 -0.33(-2.66%)
Oct 27, 2020 12.45 12.53 12.41 12.47 687,518 +0.09(+0.69%)
Oct 26, 2020 12.48 12.48 12.36 12.38 615,316 -0.18(-1.43%)
Oct 23, 2020 12.66 12.68 12.53 12.56 1,100,224 -0.09(-0.75%)
Oct 22, 2020 12.63 12.71 12.60 12.66 607,573 +0.04(+0.30%)
Oct 21, 2020 12.70 12.76 12.59 12.62 588,934 -0.10(-0.82%)
Oct 20, 2020 12.60 12.76 12.60 12.72 1,208,334 +0.14(+1.13%)
Oct 19, 2020 12.66 12.68 12.57 12.58 505,629 +0.01(+0.07%)
Oct 16, 2020 12.55 12.61 12.53 12.57 656,187 -0.09(-0.67%)
Oct 15, 2020 12.45 12.66 12.42 12.66 606,005 +0.04(+0.30%)
Oct 14, 2020 12.58 12.64 12.57 12.62 595,915 +0.09(+0.68%)
Oct 13, 2020 12.53 12.54 12.47 12.53 1,102,465 +0.03(+0.23%)
Oct 12, 2020 12.63 12.63 12.48 12.51 1,038,911 -0.13(-1.05%)
Oct 09, 2020 12.63 12.71 12.60 12.64 1,195,217 +0.04(+0.30%)
Oct 08, 2020 12.59 12.63 12.53 12.60 1,409,282 +0.12(+0.99%)
Oct 07, 2020 12.47 12.50 12.39 12.48 755,170 +0.05(+0.38%)
Oct 06, 2020 12.51 12.58 12.41 12.43 820,329 +0.05(+0.38%)
Oct 05, 2020 12.29 12.40 12.29 12.38 1,531,945 +0.31(+2.59%)
Oct 02, 2020 12.01 12.15 11.98 12.07 1,435,970 -0.15(-1.24%)
Oct 01, 2020 12.30 12.30 12.10 12.22 2,231,165 -0.15(-1.23%)
Sep 30, 2020 12.26 12.41 12.23 12.37 1,450,209 +0.14(+1.16%)
Sep 29, 2020 12.30 12.33 12.16 12.23 615,795 -0.14(-1.15%)
Sep 28, 2020 12.31 12.40 12.27 12.37 843,958 +0.10(+0.85%)
Sep 25, 2020 12.24 12.31 12.22 12.27 656,926 +0.00(+0.00%)
Sep 24, 2020 12.17 12.31 12.14 12.27 1,290,683 +0.06(+0.47%)
Sep 23, 2020 12.32 12.36 12.20 12.21 1,616,067 -0.14(-1.15%)
Sep 22, 2020 12.43 12.47 12.29 12.35 547,361 -0.06(-0.46%)
Sep 21, 2020 12.55 12.56 12.28 12.41 1,114,949 -0.31(-2.46%)
Sep 18, 2020 12.67 12.73 12.64 12.72 568,477 +0.06(+0.45%)
Sep 17, 2020 12.46 12.68 12.43 12.67 706,990 +0.14(+1.13%)
Sep 16, 2020 12.38 12.55 12.38 12.53 787,295 +0.23(+1.85%)
Sep 15, 2020 12.25 12.34 12.21 12.30 1,114,260 +0.07(+0.54%)
Sep 14, 2020 12.20 12.26 12.17 12.23 1,001,107 +0.01(+0.08%)
Sep 11, 2020 12.18 12.26 12.17 12.22 910,767 +0.09(+0.70%)
Sep 10, 2020 12.25 12.31 12.13 12.14 1,337,998 -0.12(-1.00%)
Sep 09, 2020 12.18 12.31 12.14 12.26 1,411,814 +0.11(+0.94%)
Sep 08, 2020 12.12 12.18 12.03 12.15 2,186,328 -0.30(-2.44%)
Sep 04, 2020 12.53 12.57 12.40 12.45 2,124,983 -0.11(-0.91%)
Sep 03, 2020 12.60 12.61 12.44 12.56 1,024,219 -0.11(-0.90%)
Sep 02, 2020 12.83 12.83 12.65 12.68 1,496,286 -0.17(-1.33%)
Sep 01, 2020 12.88 12.94 12.83 12.85 1,516,188 +0.02(+0.15%)
Aug 31, 2020 12.89 12.89 12.80 12.83 1,817,691 -0.01(-0.07%)
Aug 28, 2020 12.81 12.86 12.78 12.84 942,853 +0.09(+0.67%)
Aug 27, 2020 12.83 12.84 12.67 12.75 725,746 -0.05(-0.37%)
Aug 26, 2020 12.77 12.82 12.75 12.80 861,352 +0.03(+0.22%)
Aug 25, 2020 12.78 12.78 12.72 12.77 842,076 +0.10(+0.82%)
Aug 24, 2020 12.70 12.71 12.64 12.67 1,239,331 +0.07(+0.53%)
Aug 21, 2020 12.58 12.60 12.51 12.60 874,248 -0.12(-0.97%)
Aug 20, 2020 12.62 12.74 12.57 12.72 2,102,909 -0.02(-0.15%)
Aug 19, 2020 12.78 12.82 12.72 12.74 870,366 -0.04(-0.30%)
Aug 18, 2020 12.76 12.82 12.70 12.78 3,677,686 +0.03(+0.22%)
Aug 17, 2020 12.64 12.75 12.64 12.75 685,729 +0.21(+1.66%)
Aug 14, 2020 12.55 12.60 12.51 12.54 834,140 +0.00(+0.00%)
Aug 13, 2020 12.52 12.58 12.50 12.54 909,878 +0.07(+0.53%)
Aug 12, 2020 12.46 12.54 12.46 12.48 606,221 +0.13(+1.07%)
Aug 11, 2020 12.53 12.56 12.35 12.35 1,355,817 -0.20(-1.59%)
Aug 10, 2020 12.56 12.61 12.52 12.54 817,780 +0.07(+0.53%)
Aug 07, 2020 12.56 12.56 12.40 12.48 1,237,964 -0.17(-1.35%)
Aug 06, 2020 12.68 12.69 12.60 12.65 1,223,020 +0.09(+0.76%)
Aug 05, 2020 12.71 12.72 12.54 12.55 1,362,430 +0.10(+0.84%)
Aug 04, 2020 12.32 12.51 12.30 12.45 908,748 +0.07(+0.54%)
Aug 03, 2020 12.32 12.42 12.29 12.38 1,359,600 +0.12(+1.00%)
Jul 31, 2020 12.25 12.28 12.19 12.26 1,333,378 +0.07(+0.54%)
Jul 30, 2020 12.18 12.24 11.99 12.19 1,472,142 -0.14(-1.15%)
Jul 29, 2020 12.32 12.36 12.30 12.34 860,391 +0.07(+0.54%)
Jul 28, 2020 12.28 12.31 12.23 12.27 957,426 -0.07(-0.54%)
Jul 27, 2020 12.31 12.35 12.21 12.34 1,817,459 +0.11(+0.93%)
Jul 24, 2020 12.19 12.22 12.13 12.22 741,575 +0.02(+0.15%)
Jul 23, 2020 12.23 12.29 12.15 12.20 1,089,318 -0.03(-0.23%)
Jul 22, 2020 12.15 12.26 12.13 12.23 1,550,861 +0.08(+0.62%)
Jul 21, 2020 12.16 12.23 12.15 12.16 2,229,563 +0.17(+1.42%)
Jul 20, 2020 11.95 12.01 11.87 11.99 826,653 -0.01(-0.08%)
Jul 17, 2020 11.98 12.01 11.90 11.99 1,807,497 +0.02(+0.16%)
Jul 16, 2020 12.00 12.04 11.95 11.98 1,154,263 -0.09(-0.78%)
Jul 15, 2020 11.96 12.09 11.92 12.07 1,545,387 +0.14(+1.19%)
Jul 14, 2020 11.81 11.98 11.80 11.93 689,993 +0.06(+0.48%)
Jul 13, 2020 12.01 12.04 11.87 11.87 849,288 -0.12(-1.03%)
Jul 10, 2020 11.96 12.05 11.96 11.99 698,300 +0.08(+0.64%)
Jul 09, 2020 12.09 12.10 11.91 11.92 789,001 -0.14(-1.18%)
Jul 08, 2020 11.99 12.06 11.97 12.06 865,393 +0.15(+1.27%)
Jul 07, 2020 11.85 11.97 11.84 11.91 1,205,307 +0.01(+0.08%)
Jul 06, 2020 11.90 11.95 11.86 11.90 1,557,308 +0.09(+0.80%)
Jul 02, 2020 11.81 11.87 11.75 11.81 1,500,882 +0.05(+0.40%)
Jul 01, 2020 11.73 11.77 11.63 11.76 1,179,570 +0.09(+0.81%)
Jun 30, 2020 11.58 11.74 11.57 11.66 1,180,219 +0.06(+0.49%)
Jun 29, 2020 11.51 11.63 11.48 11.61 834,466 +0.19(+1.66%)
Jun 26, 2020 11.50 11.50 11.37 11.42 779,044 -0.14(-1.23%)
Jun 25, 2020 11.44 11.56 11.43 11.56 653,208 +0.10(+0.91%)
Jun 24, 2020 11.71 11.73 11.43 11.45 1,448,619 -0.29(-2.50%)
Jun 23, 2020 11.82 11.86 11.72 11.75 787,320 -0.06(-0.48%)
Jun 22, 2020 11.73 11.81 11.70 11.81 991,979 +0.12(+1.05%)
Jun 19, 2020 11.75 11.76 11.56 11.68 1,694,456 +0.09(+0.82%)
Jun 18, 2020 11.50 11.61 11.50 11.59 1,004,467 +0.07(+0.58%)
Jun 17, 2020 11.54 11.60 11.49 11.52 570,379 -0.06(-0.49%)
Jun 16, 2020 11.63 11.71 11.50 11.58 941,391 +0.09(+0.82%)
Jun 15, 2020 11.24 11.51 11.19 11.48 688,234 +0.10(+0.92%)
Jun 12, 2020 11.45 11.50 11.32 11.38 732,287 +0.05(+0.42%)
Jun 11, 2020 11.45 11.51 11.28 11.33 1,185,225 -0.38(-3.24%)
Jun 10, 2020 11.64 11.79 11.60 11.71 1,363,699 +0.08(+0.65%)
Jun 09, 2020 11.54 11.68 11.51 11.63 681,948 +0.04(+0.33%)
Jun 08, 2020 11.66 11.68 11.57 11.60 1,668,945 -0.08(-0.65%)
Jun 05, 2020 11.64 11.69 11.62 11.67 1,583,525 +0.23(+1.99%)
Jun 04, 2020 11.36 11.50 11.36 11.45 1,151,926 +0.09(+0.83%)
Jun 03, 2020 11.32 11.41 11.25 11.35 910,627 +0.00(+0.00%)
Jun 02, 2020 11.30 11.35 11.27 11.35 745,543 +0.12(+1.10%)
Jun 01, 2020 11.11 11.23 11.10 11.23 1,024,725 +0.07(+0.59%)
May 29, 2020 10.94 11.22 10.91 11.16 1,170,836 +0.19(+1.73%)
May 28, 2020 10.92 11.08 10.90 10.97 715,912 +0.06(+0.52%)
May 27, 2020 10.97 10.98 10.84 10.91 493,039 -0.14(-1.29%)
May 26, 2020 11.06 11.11 10.96 11.06 889,011 +0.11(+1.04%)
May 22, 2020 10.91 10.98 10.82 10.94 811,553 -0.09(-0.77%)
May 21, 2020 11.10 11.12 10.96 11.03 601,567 -0.05(-0.43%)
May 20, 2020 11.05 11.09 11.00 11.08 911,406 +0.19(+1.74%)
May 19, 2020 10.93 10.96 10.85 10.89 434,022 -0.03(-0.26%)
May 18, 2020 10.85 10.96 10.83 10.91 1,158,683 +0.30(+2.86%)
May 15, 2020 10.62 10.63 10.52 10.61 876,148 +0.10(+0.99%)
May 14, 2020 10.34 10.54 10.34 10.51 517,805 +0.18(+1.74%)
May 13, 2020 10.41 10.45 10.30 10.33 603,438 -0.10(-1.00%)
May 12, 2020 10.52 10.53 10.42 10.43 1,300,383 -0.09(-0.81%)
May 11, 2020 10.63 10.65 10.46 10.52 1,143,202 -0.14(-1.33%)
May 08, 2020 10.54 10.66 10.49 10.66 1,075,843 +0.22(+2.09%)
May 07, 2020 10.57 10.62 10.42 10.44 559,970 +0.07(+0.64%)
May 06, 2020 10.53 10.53 10.29 10.37 929,766 -0.21(-1.97%)
May 05, 2020 10.46 10.60 10.45 10.58 983,579 +0.27(+2.57%)
May 04, 2020 10.18 10.32 10.10 10.32 887,540 +0.12(+1.21%)
May 01, 2020 10.24 10.26 10.14 10.19 2,110,734 -0.13(-1.28%)
Apr 30, 2020 10.24 10.38 10.10 10.33 1,519,501 +0.19(+1.87%)
Apr 29, 2020 10.16 10.19 10.09 10.14 847,425 +0.18(+1.81%)
Apr 28, 2020 9.996 10.03 9.948 9.958 1,009,854 +0.01(+0.10%)
Apr 27, 2020 9.996 10.01 9.906 9.948 1,025,119 -0.19(-1.87%)
Apr 24, 2020 10.26 10.26 10.07 10.14 993,516 -0.13(-1.29%)
Apr 23, 2020 10.42 10.51 10.19 10.27 1,194,743 -0.03(-0.28%)
Apr 22, 2020 10.32 10.41 10.19 10.30 1,394,869 +0.14(+1.40%)
Apr 21, 2020 10.33 10.33 9.929 10.16 3,512,366 -0.50(-4.71%)
Apr 20, 2020 10.64 10.79 10.63 10.66 2,115,425 -0.18(-1.66%)
Apr 17, 2020 10.79 10.87 10.77 10.84 1,113,840 +0.05(+0.44%)
Apr 16, 2020 10.85 10.89 10.70 10.79 1,606,808 -0.03(-0.26%)
Apr 15, 2020 10.87 10.90 10.75 10.82 1,342,795 -0.23(-2.06%)
Apr 14, 2020 11.13 11.13 10.99 11.05 1,158,956 -0.09(-0.85%)
Apr 13, 2020 11.04 11.15 10.99 11.14 1,426,822 +0.19(+1.73%)
Apr 09, 2020 10.94 11.22 10.87 10.95 2,030,202 +0.03(+0.26%)
Apr 08, 2020 10.94 11.01 10.80 10.92 1,432,331 -0.03(-0.26%)
Apr 07, 2020 11.02 11.03 10.84 10.95 2,030,212 +0.08(+0.70%)
Apr 06, 2020 10.83 10.93 10.75 10.88 1,221,422 +0.06(+0.52%)
Apr 03, 2020 10.78 10.85 10.63 10.82 1,015,259 +0.27(+2.51%)
Apr 02, 2020 10.47 10.90 10.37 10.55 1,714,256 +0.20(+1.92%)
Apr 01, 2020 10.53 10.53 10.34 10.36 1,547,725 -0.30(-2.84%)
Mar 31, 2020 10.89 10.89 10.63 10.66 1,286,074 -0.13(-1.23%)
Mar 30, 2020 10.73 10.80 10.59 10.79 1,760,609 -0.03(-0.26%)
Mar 27, 2020 10.69 10.88 10.69 10.82 1,498,982 -0.04(-0.35%)
Mar 26, 2020 10.87 10.98 10.73 10.86 1,941,243 -0.04(-0.35%)
Mar 25, 2020 10.75 11.00 10.71 10.90 1,569,386 +0.18(+1.68%)
Mar 24, 2020 10.71 10.80 10.63 10.72 1,098,144 +0.23(+2.17%)
Mar 23, 2020 10.25 10.53 10.25 10.49 2,205,556 +0.12(+1.19%)
Mar 20, 2020 10.73 10.73 10.29 10.37 2,065,243 -0.11(-1.09%)
Mar 19, 2020 10.21 10.61 10.16 10.48 2,439,273 +0.22(+2.12%)
Mar 18, 2020 10.36 10.44 9.863 10.26 4,025,761 -0.35(-3.30%)
Mar 17, 2020 10.77 10.87 10.59 10.61 5,999,649 -0.17(-1.58%)
Mar 16, 2020 10.76 10.96 10.61 10.78 3,267,916 -0.69(-6.03%)
Mar 13, 2020 11.63 11.65 11.31 11.47 4,740,762 +0.12(+1.08%)
Mar 12, 2020 11.38 11.62 10.91 11.35 4,424,277 -0.47(-4.01%)
Mar 11, 2020 11.99 12.02 11.81 11.82 2,626,279 -0.22(-1.81%)
Mar 10, 2020 12.00 12.09 11.88 12.04 4,531,456 +0.37(+3.17%)
Mar 09, 2020 11.90 11.90 11.62 11.67 2,848,612 -0.99(-7.78%)
Mar 06, 2020 12.87 12.89 12.59 12.66 3,412,871 -0.43(-3.26%)
Mar 05, 2020 13.21 13.24 13.04 13.08 1,994,198 -0.14(-1.07%)
Mar 04, 2020 13.31 13.34 13.16 13.23 1,406,606 +0.01(+0.07%)
Mar 03, 2020 13.23 13.38 13.12 13.22 1,663,196 +0.03(+0.22%)
Mar 02, 2020 13.01 13.20 12.95 13.19 3,195,640 +0.29(+2.28%)
Feb 28, 2020 12.90 12.95 12.75 12.89 1,423,305 -0.23(-1.73%)
Feb 27, 2020 13.09 13.21 13.02 13.12 1,973,196 -0.23(-1.70%)
Feb 26, 2020 13.44 13.55 13.32 13.35 1,083,929 -0.13(-0.98%)
Feb 25, 2020 13.71 13.72 13.48 13.48 1,452,210 -0.26(-1.86%)
Feb 24, 2020 13.72 13.77 13.64 13.74 812,334 -0.27(-1.89%)
Feb 21, 2020 13.98 14.01 13.94 14.00 704,739 -0.06(-0.40%)
Feb 20, 2020 14.13 14.17 14.04 14.06 1,014,585 -0.06(-0.40%)
Feb 19, 2020 14.04 14.13 13.99 14.12 586,412 +0.13(+0.95%)
Feb 18, 2020 13.88 14.00 13.88 13.98 999,074 +0.10(+0.75%)
Feb 14, 2020 13.91 13.94 13.83 13.88 1,703,111 -0.01(-0.07%)
Feb 13, 2020 13.90 13.95 13.85 13.89 801,208 +0.01(+0.07%)
Feb 12, 2020 13.88 13.90 13.82 13.88 1,214,135 +0.19(+1.38%)
Feb 11, 2020 13.74 13.75 13.67 13.69 1,247,464 +0.05(+0.35%)
Feb 10, 2020 13.66 13.71 13.62 13.64 625,823 -0.12(-0.89%)
Feb 07, 2020 13.76 13.81 13.73 13.77 995,310 -0.08(-0.55%)
Feb 06, 2020 13.77 13.84 13.72 13.84 2,634,959 +0.06(+0.41%)
Feb 05, 2020 13.78 13.86 13.74 13.79 2,717,915 +0.21(+1.53%)
Feb 04, 2020 13.70 13.71 13.56 13.58 1,649,774 +0.02(+0.14%)
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.