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 (%)
Jan 31, 2020 13.80 13.90 13.74 13.81 1,885,500 -0.11(-0.82%)
Jan 30, 2020 13.90 13.95 13.79 13.93 1,951,540 -0.12(-0.88%)
Jan 29, 2020 14.13 14.13 14.02 14.05 861,974 -0.07(-0.47%)
Jan 28, 2020 14.06 14.18 14.03 14.12 1,227,884 +0.07(+0.47%)
Jan 27, 2020 14.06 14.13 13.99 14.05 2,753,113 -0.27(-1.85%)
Jan 24, 2020 14.39 14.39 14.26 14.32 1,444,734 -0.22(-1.50%)
Jan 23, 2020 14.51 14.55 14.43 14.53 1,405,449 -0.12(-0.84%)
Jan 22, 2020 14.78 14.78 14.63 14.66 709,878 -0.20(-1.34%)
Jan 21, 2020 14.87 14.90 14.84 14.86 1,046,488 -0.09(-0.57%)
Jan 17, 2020 14.90 14.94 14.86 14.94 902,747 +0.05(+0.32%)
Jan 16, 2020 14.92 14.94 14.86 14.89 1,744,000 -0.02(-0.13%)
Jan 15, 2020 14.95 14.95 14.84 14.91 706,922 -0.08(-0.51%)
Jan 14, 2020 14.99 15.01 14.95 14.99 1,267,804 +0.07(+0.44%)
Jan 13, 2020 14.98 14.98 14.88 14.92 1,334,595 -0.11(-0.76%)
Jan 10, 2020 15.03 15.06 14.98 15.04 1,981,970 +0.00(+0.00%)
Jan 09, 2020 15.02 15.05 14.94 15.04 1,137,661 -0.07(-0.44%)
Jan 08, 2020 15.32 15.32 14.96 15.10 2,470,020 -0.23(-1.48%)
Jan 07, 2020 15.31 15.37 15.27 15.33 2,031,336 -0.01(-0.06%)
Jan 06, 2020 15.42 15.44 15.32 15.34 3,411,391 +0.03(+0.19%)
Jan 03, 2020 15.38 15.40 15.27 15.31 3,388,180 +0.18(+1.19%)
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.