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%)
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.