Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.59 +0.15 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.76 15.84 15.61 15.61 4,310,560 -0.21(-1.34%)
Oct 30, 2018 15.76 15.91 15.76 15.82 1,957,286 -0.08(-0.52%)
Oct 29, 2018 16.01 16.05 15.89 15.91 2,677,793 -0.17(-1.03%)
Oct 26, 2018 15.87 16.10 15.85 16.07 1,857,593 +0.12(+0.75%)
Oct 25, 2018 15.94 16.01 15.92 15.95 2,538,151 +0.06(+0.41%)
Oct 24, 2018 16.07 16.11 15.89 15.89 2,082,307 -0.11(-0.69%)
Oct 23, 2018 16.15 16.17 15.94 16.00 2,168,119 -0.36(-2.19%)
Oct 22, 2018 16.28 16.36 16.24 16.36 2,343,928 +0.02(+0.11%)
Oct 19, 2018 16.35 16.43 16.30 16.34 1,728,756 +0.09(+0.57%)
Oct 18, 2018 16.26 16.35 16.22 16.25 1,705,549 -0.18(-1.12%)
Oct 17, 2018 16.54 16.54 16.34 16.43 1,161,433 -0.15(-0.89%)
Oct 16, 2018 16.49 16.63 16.46 16.58 2,301,582 +0.07(+0.45%)
Oct 15, 2018 16.49 16.54 16.40 16.51 2,173,984 +0.04(+0.22%)
Oct 12, 2018 16.48 16.51 16.31 16.47 2,854,175 +0.13(+0.79%)
Oct 11, 2018 16.49 16.53 16.32 16.34 1,983,697 -0.25(-1.50%)
Oct 10, 2018 16.87 16.88 16.59 16.59 2,123,022 -0.33(-1.96%)
Oct 09, 2018 16.86 16.96 16.78 16.92 2,361,529 +0.12(+0.71%)
Oct 08, 2018 16.72 16.83 16.71 16.80 1,629,187 -0.05(-0.27%)
Oct 05, 2018 16.88 16.93 16.82 16.85 1,457,613 -0.04(-0.22%)
Oct 04, 2018 17.09 17.09 16.81 16.88 3,027,250 -0.18(-1.08%)
Oct 03, 2018 16.94 17.16 16.86 17.07 2,146,650 +0.16(+0.93%)
Oct 02, 2018 16.92 16.97 16.89 16.91 2,517,398 +0.06(+0.33%)
Oct 01, 2018 16.56 16.91 16.54 16.86 4,705,983 +0.31(+1.89%)
Sep 28, 2018 16.42 16.59 16.41 16.54 2,483,852 +0.17(+1.01%)
Sep 27, 2018 16.36 16.38 16.29 16.38 1,093,074 +0.07(+0.45%)
Sep 26, 2018 16.34 16.40 16.30 16.30 1,027,578 -0.07(-0.45%)
Sep 25, 2018 16.39 16.43 16.36 16.38 3,116,218 +0.04(+0.23%)
Sep 24, 2018 16.27 16.35 16.25 16.34 1,566,793 +0.24(+1.49%)
Sep 21, 2018 16.14 16.24 16.04 16.10 1,629,467 +0.04(+0.23%)
Sep 20, 2018 16.10 16.12 16.02 16.06 1,337,586 +0.00(+0.00%)
Sep 19, 2018 15.96 16.08 15.95 16.06 1,204,756 +0.10(+0.63%)
Sep 18, 2018 15.97 16.04 15.90 15.96 938,735 +0.15(+0.93%)
Sep 17, 2018 15.92 15.95 15.81 15.81 1,395,980 -0.02(-0.12%)
Sep 14, 2018 15.87 15.96 15.79 15.83 2,219,335 -0.10(-0.64%)
Sep 13, 2018 16.06 16.08 15.88 15.93 2,173,222 -0.17(-1.09%)
Sep 12, 2018 16.04 16.15 16.02 16.11 1,441,731 +0.11(+0.69%)
Sep 11, 2018 15.83 16.00 15.81 16.00 1,397,633 +0.16(+0.99%)
Sep 10, 2018 15.87 15.91 15.79 15.84 1,664,465 +0.06(+0.35%)
Sep 07, 2018 15.69 15.79 15.67 15.79 1,429,586 +0.04(+0.23%)
Sep 06, 2018 15.86 15.90 15.63 15.75 1,293,009 -0.09(-0.58%)
Sep 05, 2018 15.92 15.94 15.83 15.84 1,819,351 -0.06(-0.40%)
Sep 04, 2018 16.02 16.05 15.88 15.91 1,742,081 -0.09(-0.58%)
Aug 31, 2018 16.00 16.00 16.00 0 +0.02(+0.12%)
Aug 30, 2018 16.04 16.05 15.95 15.98 912,416 -0.03(-0.17%)
Aug 29, 2018 15.92 16.02 15.87 16.01 1,540,979 +0.17(+1.10%)
Aug 28, 2018 15.93 15.95 15.81 15.83 1,213,185 -0.06(-0.41%)
Aug 27, 2018 15.87 15.91 15.85 15.90 1,263,885 +0.06(+0.35%)
Aug 24, 2018 15.90 15.96 15.81 15.84 1,071,755 +0.12(+0.76%)
Aug 23, 2018 15.68 15.75 15.65 15.72 1,005,859 -0.03(-0.18%)
Aug 22, 2018 15.67 15.79 15.62 15.75 1,674,191 +0.22(+1.42%)
Aug 21, 2018 15.58 15.60 15.50 15.53 1,133,602 +0.03(+0.18%)
Aug 20, 2018 15.47 15.53 15.44 15.50 1,582,333 +0.03(+0.18%)
Aug 17, 2018 15.53 15.55 15.40 15.47 1,214,388 +0.06(+0.42%)
Aug 16, 2018 15.35 15.44 15.35 15.41 3,106,419 +0.12(+0.78%)
Aug 15, 2018 15.46 15.47 15.24 15.29 3,518,930 -0.34(-2.18%)
Aug 14, 2018 15.71 15.75 15.59 15.63 1,833,240 +0.03(+0.18%)
Aug 13, 2018 15.62 15.65 15.42 15.60 2,189,732 -0.08(-0.53%)
Aug 10, 2018 15.69 15.81 15.67 15.69 2,210,644 +0.00(+0.00%)
Aug 09, 2018 15.80 15.82 15.68 15.69 1,899,960 -0.06(-0.41%)
Aug 08, 2018 15.93 15.94 15.69 15.75 4,905,175 -0.19(-1.21%)
Aug 07, 2018 15.97 16.00 15.92 15.94 3,240,680 +0.12(+0.76%)
Aug 06, 2018 15.85 15.93 15.81 15.82 2,762,415 +0.03(+0.17%)
Aug 03, 2018 15.78 15.84 15.73 15.80 2,810,288 +0.06(+0.35%)
Aug 02, 2018 15.60 15.81 15.58 15.74 3,236,626 +0.09(+0.59%)
Aug 01, 2018 15.70 15.78 15.62 15.65 5,275,935 -0.23(-1.45%)
Jul 31, 2018 15.96 15.98 15.88 15.88 2,710,911 -0.09(-0.58%)
Jul 30, 2018 15.98 16.03 15.97 15.97 2,614,683 +0.09(+0.58%)
Jul 27, 2018 15.95 15.99 15.85 15.88 3,413,635 -0.06(-0.40%)
Jul 26, 2018 15.91 15.97 15.90 15.94 1,872,333 +0.00(+0.00%)
Jul 25, 2018 15.81 15.94 15.77 15.94 2,502,712 +0.21(+1.35%)
Jul 24, 2018 15.70 15.82 15.70 15.73 1,634,396 +0.08(+0.53%)
Jul 23, 2018 15.65 15.71 15.59 15.65 2,499,618 +0.06(+0.35%)
Jul 20, 2018 15.56 15.61 15.52 15.59 2,565,479 +0.11(+0.71%)
Jul 19, 2018 15.44 15.56 15.36 15.48 3,182,716 -0.02(-0.12%)
Jul 18, 2018 15.38 15.54 15.30 15.50 3,789,622 +0.14(+0.90%)
Jul 17, 2018 15.31 15.46 15.31 15.36 3,286,303 +0.02(+0.12%)
Jul 16, 2018 15.48 15.52 15.32 15.35 4,789,360 -0.33(-2.11%)
Jul 13, 2018 15.66 15.77 15.61 15.68 2,661,904 +0.03(+0.18%)
Jul 12, 2018 15.67 15.68 15.49 15.65 3,417,089 +0.08(+0.53%)
Jul 11, 2018 15.99 16.01 15.50 15.57 4,126,031 -0.56(-3.48%)
Jul 10, 2018 16.22 16.24 16.10 16.13 1,458,143 -0.04(-0.23%)
Jul 09, 2018 16.12 16.19 16.09 16.16 2,180,383 +0.08(+0.52%)
Jul 06, 2018 15.90 16.08 15.90 16.08 1,913,522 +0.07(+0.46%)
Jul 05, 2018 15.95 16.07 15.93 16.01 4,587,883 +0.09(+0.58%)
Jul 03, 2018 15.92 15.92 15.92 0 -0.02(-0.12%)
Jul 02, 2018 16.15 16.16 15.93 15.93 3,708,198 -0.34(-2.09%)
Jun 29, 2018 16.33 16.18 16.28 3,914,144 +0.18(+1.14%)
Jun 28, 2018 16.15 16.20 16.08 16.09 1,794,186 -0.01(-0.06%)
Jun 27, 2018 16.11 16.23 16.09 16.10 2,028,830 +0.08(+0.52%)
Jun 26, 2018 15.91 16.06 15.81 16.02 4,662,678 +0.16(+0.99%)
Jun 25, 2018 15.85 15.88 15.78 15.86 3,246,293 -0.18(-1.15%)
Jun 22, 2018 15.95 16.05 15.88 16.05 3,455,706 +0.31(+1.99%)
Jun 21, 2018 15.76 15.83 15.73 15.73 3,716,603 -0.12(-0.76%)
Jun 20, 2018 15.94 15.94 15.77 15.85 3,050,664 -0.02(-0.12%)
Jun 19, 2018 15.84 15.90 15.76 15.87 3,270,558 -0.17(-1.03%)
Jun 18, 2018 15.93 16.05 15.93 16.04 4,168,871 +0.14(+0.87%)
Jun 15, 2018 16.29 15.88 15.90 2,987,888 -0.40(-2.43%)
Jun 14, 2018 16.43 16.45 16.29 16.29 1,895,051 -0.18(-1.12%)
Jun 13, 2018 16.38 16.51 16.37 16.48 1,586,947 +0.06(+0.39%)
Jun 12, 2018 16.36 16.48 16.36 16.41 1,186,823 -0.01(-0.06%)
Jun 11, 2018 16.33 16.45 16.33 16.42 2,623,425 -0.01(-0.06%)
Jun 08, 2018 16.44 16.48 16.37 16.43 3,418,660 -0.01(-0.06%)
Jun 07, 2018 16.38 16.47 16.37 16.44 2,053,729 +0.06(+0.39%)
Jun 06, 2018 16.26 16.38 3,105,414 +0.06(+0.34%)
Jun 05, 2018 16.27 16.35 16.22 16.32 3,609,945 +0.03(+0.17%)
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.