Indicators

DB Commodity Index Fund Invesco (NY: DBC )

22.22 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.