Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.37 +0.26 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.52	13.54	13.37	13.51	3,204,775	+0.04(+0.28%)
Dec 28, 2018	13.51	13.54	13.42	13.47	1,719,222	-0.11(-0.82%)
Dec 27, 2018	13.56	13.60	13.45	13.59	4,627,715	-0.13(-0.95%)
Dec 26, 2018	13.40	13.74	13.39	13.72	3,156,730	+0.30(+2.22%)
Dec 24, 2018	13.53	13.58	13.42	13.42	1,636,006	-0.15(-1.11%)
Dec 21, 2018	13.59	13.66	13.51	13.57	7,955,121	-0.12(-0.87%)
Dec 20, 2018	13.79	13.85	13.67	13.69	3,593,303	-0.13(-0.93%)
Dec 19, 2018	13.83	13.98	13.76	13.82	3,563,780	+0.06(+0.40%)
Dec 18, 2018	14.06	14.07	13.72	13.76	2,980,989	-0.29(-2.10%)
Dec 17, 2018	14.28	14.30	14.05	14.06	1,378,872	-0.17(-1.17%)
Dec 14, 2018	14.34	14.34	14.20	14.22	1,205,314	-0.22(-1.53%)
Dec 13, 2018	14.23	14.47	14.20	14.44	1,797,209	+0.18(+1.29%)
Dec 12, 2018	14.37	14.43	14.25	14.26	2,075,535	-0.05(-0.32%)
Dec 11, 2018	14.38	14.41	14.27	14.31	1,762,991	+0.08(+0.58%)
Dec 10, 2018	14.32	14.41	14.20	14.22	1,886,202	-0.23(-1.59%)
Dec 07, 2018	14.55	14.67	14.43	14.45	2,714,022	+0.17(+1.16%)
Dec 06, 2018	14.22	14.32	14.09	14.29	2,941,458	-0.12(-0.83%)
Dec 04, 2018	14.47	14.55	14.40	14.41	3,171,664	+0.01(+0.06%)

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.