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, 2023 23.32 23.71 23.30 23.71 1,649,073 +0.40(+1.72%)
Jan 30, 2023 23.45 23.64 23.30 23.30 2,652,135 -0.30(-1.29%)
Jan 27, 2023 23.94 23.95 23.58 23.61 2,496,075 -0.27(-1.12%)
Jan 26, 2023 23.92 23.95 23.76 23.88 1,718,072 +0.10(+0.44%)
Jan 25, 2023 23.81 23.85 23.68 23.77 1,207,759 -0.07(-0.28%)
Jan 24, 2023 24.00 24.02 23.81 23.84 960,562 -0.13(-0.56%)
Jan 23, 2023 23.95 24.03 23.87 23.97 2,795,537 +0.06(+0.24%)
Jan 20, 2023 23.85 23.95 23.73 23.91 1,200,209 +0.14(+0.60%)
Jan 19, 2023 23.67 23.86 23.62 23.77 1,302,177 +0.24(+1.01%)
Jan 18, 2023 23.91 23.99 23.53 23.53 1,541,799 -0.26(-1.08%)
Jan 17, 2023 23.71 23.81 23.59 23.79 1,217,129 +0.16(+0.69%)
Jan 13, 2023 23.36 23.66 23.36 23.63 1,589,248 +0.23(+0.98%)
Jan 12, 2023 23.40 23.50 23.27 23.40 2,572,622 +0.19(+0.82%)
Jan 11, 2023 23.07 23.21 22.91 23.21 2,017,713 +0.41(+1.80%)
Jan 10, 2023 22.85 22.94 22.70 22.80 1,541,579 +0.00(+0.00%)
Jan 09, 2023 22.88 23.05 22.78 22.80 1,247,694 +0.27(+1.18%)
Jan 06, 2023 22.59 22.67 22.45 22.53 1,756,851 +0.12(+0.55%)
Jan 05, 2023 22.45 22.54 22.32 22.41 1,784,300 -0.11(-0.51%)
Jan 04, 2023 22.64 22.68 22.42 22.52 2,082,145 -0.41(-1.79%)
Jan 03, 2023 23.22 23.38 22.86 22.93 3,386,924 -0.56(-2.39%)
Dec 30, 2022 23.16 23.51 23.16 23.50 1,939,162 +0.21(+0.90%)
Dec 29, 2022 23.12 23.30 23.08 23.29 1,846,406 -0.03(-0.12%)
Dec 28, 2022 23.35 23.38 23.10 23.31 3,016,207 -0.27(-1.13%)
Dec 27, 2022 22.89 23.71 22.69 23.58 6,450,482 +0.21(+0.90%)
Dec 23, 2022 23.05 23.40 23.05 23.37 3,056,498 +0.42(+1.83%)
Dec 22, 2022 23.17 23.23 22.83 22.95 2,116,357 -0.30(-1.27%)
Dec 21, 2022 23.13 23.27 23.12 23.25 1,975,041 +0.30(+1.29%)
Dec 20, 2022 22.77 23.00 22.72 22.95 2,743,010 +0.10(+0.46%)
Dec 19, 2022 22.90 22.95 22.74 22.85 3,277,032 -0.04(-0.19%)
Dec 16, 2022 22.85 23.03 22.81 22.89 3,592,301 -0.29(-1.27%)
Dec 15, 2022 23.41 23.41 23.08 23.18 2,957,969 -0.28(-1.21%)
Dec 14, 2022 23.34 23.55 23.30 23.47 2,472,282 +0.18(+0.77%)
Dec 13, 2022 23.25 23.42 23.24 23.29 2,933,149 +0.38(+1.65%)
Dec 12, 2022 22.73 22.97 22.71 22.91 2,807,656 +0.25(+1.09%)
Dec 09, 2022 22.67 22.80 22.49 22.66 3,121,975 +0.03(+0.13%)
Dec 08, 2022 22.81 22.85 22.53 22.63 3,751,941 -0.04(-0.17%)
Dec 07, 2022 22.83 22.93 22.59 22.67 5,991,447 -0.11(-0.50%)
Dec 06, 2022 23.13 23.20 22.67 22.79 3,538,563 -0.37(-1.60%)
Dec 05, 2022 23.94 23.98 23.10 23.16 4,303,534 -0.62(-2.59%)
Dec 02, 2022 23.89 24.02 23.71 23.77 4,176,727 -0.26(-1.06%)
Dec 01, 2022 24.35 24.43 24.01 24.03 3,570,014 -0.12(-0.51%)
Nov 30, 2022 24.05 24.17 23.87 24.15 3,102,891 +0.53(+2.25%)
Nov 29, 2022 23.61 23.75 23.46 23.62 5,426,967 +0.30(+1.30%)
Nov 28, 2022 23.14 23.52 23.11 23.32 3,757,087 -0.14(-0.61%)
Nov 25, 2022 23.78 23.86 23.44 23.46 1,312,116 -0.21(-0.88%)
Nov 23, 2022 23.69 23.77 23.52 23.67 2,289,391 -0.33(-1.38%)
Nov 22, 2022 23.98 24.12 23.92 24.00 3,586,149 +0.25(+1.04%)
Nov 21, 2022 23.43 23.82 23.16 23.75 4,395,199 -0.09(-0.36%)
Nov 18, 2022 23.59 23.85 23.56 23.84 3,378,084 -0.17(-0.71%)
Nov 17, 2022 24.14 24.21 23.90 24.01 2,156,599 -0.41(-1.67%)
Nov 16, 2022 24.38 24.49 24.28 24.42 2,350,082 -0.27(-1.11%)
Nov 15, 2022 24.42 24.93 24.30 24.69 3,387,928 +0.28(+1.16%)
Nov 14, 2022 24.65 24.92 24.41 24.41 1,713,154 -0.37(-1.49%)
Nov 11, 2022 24.81 24.91 24.62 24.78 2,973,975 +0.46(+1.91%)
Nov 10, 2022 24.22 24.41 24.13 24.31 2,565,881 +0.22(+0.90%)
Nov 09, 2022 24.36 24.41 24.07 24.09 1,786,671 -0.57(-2.31%)
Nov 08, 2022 24.97 25.08 24.55 24.66 2,066,576 -0.30(-1.21%)
Nov 07, 2022 25.17 25.29 24.94 24.97 2,209,816 -0.22(-0.87%)
Nov 04, 2022 25.08 25.19 24.88 25.18 2,177,486 +0.82(+3.38%)
Nov 03, 2022 24.16 24.47 24.11 24.36 2,204,462 -0.02(-0.08%)
Nov 02, 2022 24.13 24.38 2,278,246 +0.22(+0.90%)
Nov 01, 2022 24.25 24.25 24.04 24.16 4,484,104 +0.36(+1.51%)
Oct 31, 2022 23.76 24.01 23.65 23.80 3,445,496 -0.17(-0.71%)
Oct 28, 2022 23.99 24.09 23.80 23.97 2,937,901 -0.28(-1.17%)
Oct 27, 2022 24.25 24.34 24.16 24.25 1,793,761 +0.04(+0.16%)
Oct 26, 2022 23.89 24.25 23.87 24.22 4,422,725 +0.45(+1.87%)
Oct 25, 2022 23.65 23.86 23.61 23.77 941,868 +0.13(+0.56%)
Oct 24, 2022 23.56 23.80 23.54 23.64 1,231,521 +0.07(+0.28%)
Oct 21, 2022 23.45 23.64 23.36 23.57 1,206,325 +0.03(+0.12%)
Oct 20, 2022 23.74 23.92 23.48 23.54 1,650,965 +0.02(+0.08%)
Oct 19, 2022 23.38 23.63 23.34 23.52 2,177,021 -0.01(-0.04%)
Oct 18, 2022 23.67 23.75 23.36 23.53 1,766,656 -0.26(-1.08%)
Oct 17, 2022 24.02 24.08 23.75 23.79 2,323,007 -0.06(-0.24%)
Oct 14, 2022 24.13 24.20 23.81 23.85 1,645,637 -0.48(-1.99%)
Oct 13, 2022 23.84 24.42 23.84 24.33 2,286,567 +0.33(+1.38%)
Oct 12, 2022 24.00 24.07 23.86 24.00 2,467,942 +0.00(+0.00%)
Oct 11, 2022 24.10 24.27 23.95 24.00 2,670,833 -0.35(-1.44%)
Oct 10, 2022 24.72 24.86 24.34 24.35 2,604,449 -0.27(-1.12%)
Oct 07, 2022 24.38 24.75 24.35 24.62 2,514,558 +0.26(+1.05%)
Oct 06, 2022 24.17 24.39 24.12 24.37 2,966,510 +0.15(+0.63%)
Oct 05, 2022 23.88 24.23 23.72 24.22 2,906,432 +0.43(+1.79%)
Oct 04, 2022 23.61 23.88 23.58 23.79 2,364,102 +0.63(+2.70%)
Oct 03, 2022 23.16 23.26 22.99 23.16 6,678,137 +0.51(+2.26%)
Sep 30, 2022 22.76 22.98 22.59 22.65 4,166,615 -0.28(-1.24%)
Sep 29, 2022 23.07 23.12 22.80 22.94 2,180,734 -0.14(-0.62%)
Sep 28, 2022 22.62 23.09 22.57 23.08 2,442,713 +0.63(+2.79%)
Sep 27, 2022 22.55 22.75 22.38 22.45 2,992,045 +0.24(+1.07%)
Sep 26, 2022 22.65 22.85 22.19 22.22 5,394,466 -0.53(-2.33%)
Sep 23, 2022 22.81 22.85 22.62 22.75 4,100,777 -0.80(-3.38%)
Sep 22, 2022 23.85 23.91 23.49 23.54 1,868,552 +0.07(+0.28%)
Sep 21, 2022 23.81 23.81 23.36 23.48 1,739,126 -0.14(-0.60%)
Sep 20, 2022 23.58 23.69 23.42 23.62 1,916,612 -0.03(-0.12%)
Sep 19, 2022 23.18 23.68 23.11 23.65 2,336,589 +0.08(+0.32%)
Sep 16, 2022 23.67 23.74 23.50 23.57 2,148,492 -0.09(-0.36%)
Sep 15, 2022 23.91 23.91 23.54 23.66 2,223,097 -0.71(-2.92%)
Sep 14, 2022 24.36 24.49 24.25 24.37 1,648,181 +0.10(+0.43%)
Sep 13, 2022 24.32 24.43 23.96 24.26 4,077,667 -0.12(-0.50%)
Sep 12, 2022 24.31 24.50 24.24 24.39 1,972,178 +0.33(+1.38%)
Sep 09, 2022 23.74 24.08 23.73 24.06 1,401,664 +0.66(+2.84%)
Sep 08, 2022 23.41 23.55 23.19 23.39 5,575,417 +0.09(+0.41%)
Sep 07, 2022 23.56 23.77 23.29 23.30 8,273,738 -0.57(-2.38%)
Sep 06, 2022 24.09 24.16 23.86 23.87 3,645,357 -0.14(-0.59%)
Sep 02, 2022 24.19 24.27 23.98 24.01 4,840,947 +0.16(+0.68%)
Sep 01, 2022 24.02 24.15 23.80 23.85 8,591,274 -0.52(-2.14%)
Aug 31, 2022 24.52 24.74 24.37 24.37 5,253,756 -0.52(-2.09%)
Aug 30, 2022 25.14 25.22 24.69 24.89 4,530,197 -0.71(-2.78%)
Aug 29, 2022 25.27 25.62 25.19 25.60 6,549,594 +0.37(+1.46%)
Aug 26, 2022 25.12 25.31 24.97 25.23 3,277,907 +0.10(+0.41%)
Aug 25, 2022 25.56 25.56 25.06 25.13 2,179,973 -0.36(-1.41%)
Aug 24, 2022 25.31 25.49 25.13 25.49 3,265,110 +0.27(+1.05%)
Aug 23, 2022 25.03 25.35 25.03 25.22 4,627,281 +0.41(+1.64%)
Aug 22, 2022 24.46 24.83 24.24 24.81 4,082,372 +0.22(+0.89%)
Aug 19, 2022 24.54 24.80 24.40 24.60 3,790,001 -0.01(-0.04%)
Aug 18, 2022 24.44 24.68 24.35 24.61 5,134,312 +0.37(+1.52%)
Aug 17, 2022 24.17 24.38 24.04 24.24 2,998,268 +0.09(+0.39%)
Aug 16, 2022 24.49 24.62 24.07 24.14 3,000,311 -0.27(-1.13%)
Aug 15, 2022 23.99 24.44 23.95 24.42 3,346,271 -0.30(-1.23%)
Aug 12, 2022 24.69 24.81 24.53 24.72 2,718,337 -0.13(-0.53%)
Aug 11, 2022 24.67 24.94 24.54 24.85 5,857,989 +0.47(+1.94%)
Aug 10, 2022 24.08 24.44 23.85 24.38 2,407,285 +0.33(+1.38%)
Aug 09, 2022 24.09 24.26 23.95 24.05 2,151,629 +0.20(+0.83%)
Aug 08, 2022 23.52 23.86 23.52 23.85 3,158,648 +0.28(+1.21%)
Aug 05, 2022 23.34 23.91 23.32 23.56 3,674,730 -0.09(-0.36%)
Aug 04, 2022 23.77 23.93 23.53 23.65 5,641,279 -0.26(-1.07%)
Aug 03, 2022 24.30 24.38 23.75 23.90 3,555,326 -0.21(-0.86%)
Aug 02, 2022 24.26 24.48 24.09 24.11 2,955,457 -0.12(-0.51%)
Aug 01, 2022 24.11 24.30 23.96 24.24 4,302,484 -0.50(-2.03%)
Jul 29, 2022 24.97 25.21 24.71 24.74 2,331,580 +0.11(+0.46%)
Jul 28, 2022 24.79 24.81 24.46 24.62 2,324,610 +0.02(+0.08%)
Jul 27, 2022 24.28 24.66 24.13 24.61 2,784,507 +0.55(+2.28%)
Jul 26, 2022 24.38 24.44 24.01 24.06 6,334,958 +0.05(+0.20%)
Jul 25, 2022 23.87 24.03 23.73 24.01 5,595,286 +0.43(+1.81%)
Jul 22, 2022 23.80 24.07 23.57 23.58 1,350,807 -0.28(-1.19%)
Jul 21, 2022 23.76 24.03 23.69 23.87 6,379,827 -0.41(-1.68%)
Jul 20, 2022 24.23 24.37 24.11 24.27 2,021,421 -0.02(-0.08%)
Jul 19, 2022 23.93 24.35 23.93 24.29 3,379,920 +0.09(+0.39%)
Jul 18, 2022 24.35 24.51 24.15 24.20 1,831,242 +0.45(+1.87%)
Jul 15, 2022 23.67 23.85 23.49 23.75 4,193,246 +0.30(+1.29%)
Jul 14, 2022 23.18 23.56 22.91 23.45 4,775,899 -0.22(-0.92%)
Jul 13, 2022 23.60 23.98 23.52 23.67 3,011,675 +0.13(+0.56%)
Jul 12, 2022 24.02 24.14 23.51 23.53 6,783,933 -1.12(-4.54%)
Jul 11, 2022 24.72 24.79 24.46 24.65 3,806,848 -0.05(-0.19%)
Jul 08, 2022 24.50 24.74 24.25 24.70 4,152,890 +0.43(+1.76%)
Jul 07, 2022 23.95 24.47 23.94 24.27 4,969,461 +0.97(+4.15%)
Jul 06, 2022 23.58 23.68 23.05 23.31 8,658,343 -0.35(-1.48%)
Jul 05, 2022 24.70 24.70 23.52 23.66 10,678,983 -1.71(-6.72%)
Jul 01, 2022 25.58 25.64 25.20 25.36 8,154,876 +0.12(+0.49%)
Jun 30, 2022 25.80 25.84 25.18 25.24 5,442,402 -0.81(-3.09%)
Jun 29, 2022 26.65 26.76 26.04 26.05 2,007,440 -0.45(-1.72%)
Jun 28, 2022 26.25 26.54 26.17 26.50 2,180,549 +0.31(+1.19%)
Jun 27, 2022 26.16 26.36 25.93 26.19 6,417,747 -0.06(-0.22%)
Jun 24, 2022 26.14 26.40 25.96 26.24 3,701,681 +0.25(+0.95%)
Jun 23, 2022 26.62 26.69 25.99 26.00 9,275,830 -0.60(-2.24%)
Jun 22, 2022 26.24 26.85 26.18 26.59 8,667,328 -0.48(-1.78%)
Jun 21, 2022 27.31 27.52 26.98 27.08 5,031,278 -0.07(-0.24%)
Jun 17, 2022 27.85 27.89 26.91 27.14 7,120,563 -1.00(-3.57%)
Jun 16, 2022 28.00 28.29 27.78 28.15 4,461,890 +0.12(+0.44%)
Jun 15, 2022 28.04 28.35 27.94 28.03 5,839,648 +0.02(+0.07%)
Jun 14, 2022 28.39 28.51 27.81 28.01 6,140,991 -0.31(-1.10%)
Jun 13, 2022 28.41 28.60 27.84 28.32 6,615,935 -0.32(-1.12%)
Jun 10, 2022 28.75 28.79 28.39 28.64 3,394,211 -0.28(-0.98%)
Jun 09, 2022 28.67 29.02 28.67 28.93 4,033,831 +0.05(+0.16%)
Jun 08, 2022 28.67 28.99 28.64 28.88 5,394,717 +0.26(+0.89%)
Jun 07, 2022 28.34 28.63 28.28 28.62 3,576,201 +0.19(+0.67%)
Jun 06, 2022 28.34 28.51 28.22 28.43 3,328,035 +0.12(+0.44%)
Jun 03, 2022 27.92 28.31 27.85 28.31 2,352,995 +0.27(+0.95%)
Jun 02, 2022 27.68 28.05 27.53 28.04 3,307,110 +0.63(+2.28%)
Jun 01, 2022 27.53 27.65 27.38 27.42 3,271,052 +0.13(+0.49%)
May 31, 2022 27.89 27.98 27.08 27.29 3,702,926 -0.19(-0.69%)
May 27, 2022 27.12 27.49 27.06 27.48 2,566,607 +0.32(+1.19%)
May 26, 2022 26.82 27.26 26.77 27.15 3,660,677 +0.29(+1.09%)
May 25, 2022 26.68 26.86 26.54 26.86 2,440,856 +0.19(+0.71%)
May 24, 2022 26.67 26.78 26.53 26.67 2,735,088 -0.02(-0.07%)
May 23, 2022 26.57 26.74 26.41 26.69 2,519,027 +0.20(+0.75%)
May 20, 2022 26.50 26.64 26.30 26.49 2,516,702 +0.04(+0.14%)
May 19, 2022 25.93 26.56 25.92 26.45 3,675,827 +0.33(+1.27%)
May 18, 2022 26.77 26.87 26.05 26.12 3,635,159 -0.58(-2.16%)
May 17, 2022 26.99 27.12 26.69 26.70 4,771,843 -0.29(-1.09%)
May 16, 2022 26.63 27.03 26.58 26.99 7,630,636 +0.44(+1.64%)
May 13, 2022 26.40 26.59 26.24 26.56 3,811,613 +0.36(+1.37%)
May 12, 2022 25.91 26.22 25.79 26.20 4,620,330 +0.12(+0.47%)
May 11, 2022 26.05 26.25 26.04 26.07 4,332,769 +0.63(+2.46%)
May 10, 2022 25.76 25.90 25.42 25.45 4,978,576 -0.15(-0.59%)
May 09, 2022 26.29 26.34 25.54 25.60 9,754,492 -1.21(-4.52%)
May 06, 2022 26.81 26.94 26.52 26.81 7,091,709 +0.03(+0.11%)
May 05, 2022 27.14 27.17 26.57 26.78 4,380,382 -0.14(-0.53%)
May 04, 2022 26.66 26.97 26.45 26.93 5,568,078 +0.81(+3.12%)
May 03, 2022 26.27 26.47 26.00 26.11 2,589,696 -0.37(-1.40%)
May 02, 2022 25.83 26.49 25.66 26.48 6,109,199 +0.40(+1.53%)
Apr 29, 2022 26.44 26.59 26.04 26.08 4,563,272 -0.20(-0.76%)
Apr 28, 2022 26.01 26.32 25.90 26.28 4,934,680 +0.22(+0.84%)
Apr 27, 2022 25.74 26.15 25.69 26.06 3,562,309 +0.18(+0.70%)
Apr 26, 2022 25.69 26.00 25.41 25.88 5,662,982 +0.35(+1.37%)
Apr 25, 2022 24.98 25.57 24.88 25.53 6,468,155 -0.19(-0.74%)
Apr 22, 2022 25.99 26.08 25.71 25.72 4,546,552 -0.50(-1.91%)
Apr 21, 2022 26.29 26.43 26.03 26.23 4,287,962 -0.04(-0.14%)
Apr 20, 2022 26.32 26.35 25.92 26.26 4,374,879 +0.03(+0.11%)
Apr 19, 2022 26.41 26.41 26.08 26.23 6,249,844 -0.69(-2.57%)
Apr 18, 2022 26.91 27.23 26.80 26.93 7,949,071 +0.30(+1.14%)
Apr 14, 2022 26.29 26.75 26.19 26.62 5,854,869 +0.20(+0.75%)
Apr 13, 2022 26.08 26.43 25.82 26.42 6,474,103 +0.57(+2.20%)
Apr 12, 2022 25.63 25.89 25.58 25.86 4,424,673 +0.75(+2.98%)
Apr 11, 2022 25.05 25.19 24.90 25.11 3,756,271 -0.21(-0.82%)
Apr 08, 2022 24.99 25.35 24.95 25.32 6,379,657 +0.31(+1.25%)
Apr 07, 2022 24.95 25.03 24.58 25.00 4,107,760 +0.09(+0.34%)
Apr 06, 2022 25.45 25.56 24.75 24.92 4,035,769 -0.20(-0.79%)
Apr 05, 2022 25.55 25.66 25.06 25.12 6,597,247 -0.21(-0.82%)
Apr 04, 2022 25.35 25.43 25.11 25.33 4,885,086 +0.47(+1.91%)
Apr 01, 2022 24.73 24.95 24.69 24.85 5,575,220 +0.16(+0.65%)
Mar 31, 2022 25.00 25.20 24.60 24.69 5,152,127 -0.46(-1.85%)
Mar 30, 2022 25.14 25.30 25.03 25.15 3,872,906 +0.45(+1.80%)
Mar 29, 2022 24.07 24.72 23.98 24.71 5,947,329 +0.09(+0.39%)
Mar 28, 2022 25.09 25.25 24.55 24.61 5,541,016 -1.12(-4.34%)
Mar 25, 2022 25.47 25.89 25.37 25.73 4,955,263 +0.19(+0.74%)
Mar 24, 2022 25.82 25.84 25.46 25.54 4,850,104 -0.26(-0.99%)
Mar 23, 2022 25.69 25.95 25.66 25.80 3,596,147 +0.63(+2.48%)
Mar 22, 2022 25.21 25.31 24.94 25.17 4,699,269 -0.06(-0.23%)
Mar 21, 2022 24.87 25.25 24.84 25.23 4,400,901 +0.91(+3.74%)
Mar 18, 2022 24.20 24.35 24.07 24.32 3,760,257 +0.11(+0.47%)
Mar 17, 2022 23.94 24.31 23.92 24.21 6,380,113 +1.11(+4.80%)
Mar 16, 2022 23.62 23.73 22.99 23.10 8,444,908 -0.20(-0.85%)
Mar 15, 2022 23.23 23.59 23.06 23.30 13,201,030 -0.59(-2.46%)
Mar 14, 2022 24.04 24.19 23.71 23.89 8,798,305 -0.72(-2.93%)
Mar 11, 2022 24.38 24.76 24.26 24.61 8,176,082 +0.42(+1.72%)
Mar 10, 2022 24.92 24.19 9,124,881 -0.29(-1.20%)
Mar 09, 2022 25.34 25.45 23.50 24.48 17,596,192 -2.11(-7.94%)
Mar 08, 2022 26.60 26.91 25.72 26.59 21,012,590 +0.45(+1.70%)
Mar 07, 2022 25.82 26.32 25.64 26.15 19,130,818 +0.56(+2.18%)
Mar 04, 2022 25.23 25.75 24.97 25.59 18,265,060 +1.03(+4.21%)
Mar 03, 2022 24.36 24.93 24.26 24.56 16,696,149 +0.27(+1.09%)
Mar 02, 2022 23.99 24.43 23.70 24.29 12,319,402 +0.77(+3.26%)
Mar 01, 2022 23.19 23.56 23.16 23.52 12,463,993 +0.91(+4.02%)
Feb 28, 2022 22.63 22.73 22.50 22.62 10,858,778 +0.38(+1.70%)
Feb 25, 2022 22.26 22.25 22.01 22.24 9,176,601 -0.34(-1.51%)
Feb 24, 2022 23.43 23.43 22.37 22.58 14,088,706 +0.09(+0.42%)
Feb 23, 2022 22.36 22.60 22.33 22.48 4,224,323 +0.21(+0.94%)
Feb 22, 2022 22.41 22.45 22.19 22.27 4,913,052 +0.31(+1.42%)
Feb 18, 2022 21.96 0 +0.09(+0.39%)
Feb 17, 2022 21.75 21.90 21.71 21.88 3,227,213 +0.18(+0.83%)
Feb 16, 2022 21.85 22.01 21.69 21.70 4,168,354 +0.03(+0.13%)
Feb 15, 2022 21.71 21.71 21.50 21.67 4,332,198 -0.36(-1.63%)
Feb 14, 2022 21.79 22.13 21.75 22.03 5,451,413 +0.11(+0.52%)
Feb 11, 2022 21.65 21.99 21.63 21.91 7,351,380 +0.32(+1.49%)
Feb 10, 2022 21.70 21.91 21.55 21.59 5,136,899 -0.11(-0.52%)
Feb 09, 2022 21.53 21.72 21.53 21.71 5,089,877 +0.22(+1.01%)
Feb 08, 2022 21.52 21.54 21.37 21.49 3,417,990 -0.19(-0.87%)
Feb 07, 2022 21.61 21.68 21.56 21.68 3,581,273 +0.05(+0.22%)
Feb 04, 2022 21.59 21.72 21.57 21.63 5,763,323 +0.17(+0.79%)
Feb 03, 2022 21.20 21.51 21.46 3,575,623 +0.05(+0.22%)
Feb 02, 2022 21.43 21.43 21.27 21.41 6,587,365 +0.09(+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.