Indicators

DB Commodity Index Fund Invesco (NY: DBC )

22.32 +0.11 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.08	14.15	13.99	14.02	923,806	-0.14(-0.99%)
Sep 27, 2019	14.09	14.22	14.09	14.16	676,995	-0.06(-0.39%)
Sep 26, 2019	14.19	14.26	14.12	14.22	573,596	+0.00(+0.00%)
Sep 25, 2019	14.16	14.25	14.14	14.22	717,695	-0.08(-0.59%)
Sep 24, 2019	14.43	14.43	14.29	14.30	792,466	-0.17(-1.16%)
Sep 23, 2019	14.44	14.49	14.41	14.47	547,974	+0.04(+0.26%)
Sep 20, 2019	14.44	14.47	14.37	14.44	570,507	+0.02(+0.13%)
Sep 19, 2019	14.46	14.48	14.40	14.42	558,391	+0.07(+0.52%)
Sep 18, 2019	14.39	14.44	14.31	14.34	1,645,108	-0.09(-0.65%)
Sep 17, 2019	14.71	14.72	14.38	14.44	2,860,035	-0.28(-1.90%)
Sep 16, 2019	14.62	14.87	14.60	14.71	1,905,719	+0.62(+4.43%)
Sep 13, 2019	14.12	14.14	14.06	14.09	780,265	+0.00(+0.00%)
Sep 12, 2019	13.95	14.11	13.95	14.09	986,634	-0.06(-0.40%)
Sep 11, 2019	14.28	14.32	14.07	14.15	2,088,734	-0.10(-0.72%)
Sep 10, 2019	14.26	14.36	14.23	14.25	1,288,367	+0.02(+0.13%)
Sep 09, 2019	14.17	14.26	14.16	14.23	816,591	+0.13(+0.93%)
Sep 06, 2019	13.97	14.16	13.94	14.10	910,882	+0.04(+0.27%)
Sep 05, 2019	14.14	14.20	14.05	14.06	871,821	-0.02(-0.13%)
Sep 04, 2019	13.94	14.12	13.93	14.08	436,427	+0.33(+2.37%)

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.