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, 2019 14.34 14.34 14.23 14.30 817,028 -0.08(-0.58%)
Oct 30, 2019 14.47 14.48 14.33 14.38 1,041,514 -0.09(-0.64%)
Oct 29, 2019 14.40 14.54 14.40 14.47 589,717 -0.03(-0.19%)
Oct 28, 2019 14.57 14.58 14.46 14.50 579,214 -0.06(-0.38%)
Oct 25, 2019 14.49 14.56 14.43 14.56 563,215 +0.08(+0.58%)
Oct 24, 2019 14.44 14.51 14.44 14.47 672,168 +0.07(+0.52%)
Oct 23, 2019 14.20 14.42 14.20 14.40 904,717 +0.18(+1.25%)
Oct 22, 2019 14.27 14.32 14.19 14.22 2,318,875 +0.02(+0.13%)
Oct 21, 2019 14.16 14.21 14.14 14.20 778,862 -0.02(-0.13%)
Oct 18, 2019 14.27 14.30 14.19 14.22 1,073,669 -0.01(-0.07%)
Oct 17, 2019 14.16 14.26 14.14 14.23 1,518,128 +0.06(+0.40%)
Oct 16, 2019 14.12 14.23 14.12 14.17 642,554 +0.02(+0.13%)
Oct 15, 2019 14.17 14.22 14.11 14.16 1,131,148 -0.04(-0.26%)
Oct 14, 2019 14.16 14.20 14.10 14.19 543,069 -0.07(-0.46%)
Oct 11, 2019 14.15 14.29 14.15 14.26 1,519,352 +0.17(+1.19%)
Oct 10, 2019 14.09 14.10 14.03 14.09 703,372 +0.09(+0.67%)
Oct 09, 2019 14.09 14.11 13.99 14.00 979,531 +0.04(+0.27%)
Oct 08, 2019 13.90 14.02 13.88 13.96 2,911,997 -0.01(-0.07%)
Oct 07, 2019 14.00 14.06 13.95 13.97 1,014,554 -0.02(-0.13%)
Oct 04, 2019 13.97 14.01 13.90 13.99 2,353,022 +0.11(+0.81%)
Oct 03, 2019 13.80 13.92 13.74 13.88 852,118 -0.02(-0.13%)
Oct 02, 2019 14.02 14.02 13.84 13.89 1,044,151 -0.12(-0.86%)
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.