Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.71 +0.07 (+0.32%)

Streaming Delayed Price Updated: 12:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.97	25.21	24.71	24.74	2,331,575	+0.11(+0.46%)
Jul 28, 2022	24.79	24.81	24.46	24.62	2,324,606	+0.02(+0.08%)
Jul 27, 2022	24.28	24.66	24.13	24.61	2,784,502	+0.55(+2.28%)
Jul 26, 2022	24.38	24.44	24.01	24.06	6,334,946	+0.05(+0.20%)
Jul 25, 2022	23.87	24.03	23.73	24.01	5,595,275	+0.43(+1.81%)
Jul 22, 2022	23.80	24.07	23.57	23.58	1,350,804	-0.28(-1.19%)
Jul 21, 2022	23.76	24.03	23.69	23.87	6,379,814	-0.41(-1.68%)
Jul 20, 2022	24.23	24.37	24.11	24.27	2,021,417	-0.02(-0.08%)
Jul 19, 2022	23.93	24.35	23.93	24.29	3,379,913	+0.09(+0.39%)
Jul 18, 2022	24.35	24.51	24.15	24.20	1,831,239	+0.45(+1.87%)
Jul 15, 2022	23.67	23.85	23.49	23.75	4,193,237	+0.30(+1.29%)
Jul 14, 2022	23.18	23.56	22.91	23.45	4,775,890	-0.22(-0.92%)
Jul 13, 2022	23.60	23.98	23.52	23.67	3,011,669	+0.13(+0.56%)
Jul 12, 2022	24.02	24.14	23.51	23.53	6,783,920	-1.12(-4.54%)
Jul 11, 2022	24.72	24.79	24.46	24.65	3,806,840	-0.05(-0.19%)
Jul 08, 2022	24.50	24.74	24.25	24.70	4,152,882	+0.43(+1.76%)
Jul 07, 2022	23.95	24.47	23.94	24.27	4,969,451	+0.97(+4.15%)
Jul 06, 2022	23.58	23.68	23.05	23.31	8,658,326	-0.35(-1.48%)
Jul 05, 2022	24.70	24.70	23.52	23.66	10,678,962	-1.71(-6.72%)

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.