Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.11 +0.03 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.94	11.22	10.91	11.16	1,170,836	+0.19(+1.73%)
May 28, 2020	10.92	11.08	10.90	10.97	715,912	+0.06(+0.52%)
May 27, 2020	10.97	10.98	10.84	10.91	493,039	-0.14(-1.29%)
May 26, 2020	11.06	11.11	10.96	11.06	889,011	+0.11(+1.04%)
May 22, 2020	10.91	10.98	10.82	10.94	811,553	-0.09(-0.77%)
May 21, 2020	11.10	11.12	10.96	11.03	601,567	-0.05(-0.43%)
May 20, 2020	11.05	11.09	11.00	11.08	911,406	+0.19(+1.74%)
May 19, 2020	10.93	10.96	10.85	10.89	434,022	-0.03(-0.26%)
May 18, 2020	10.85	10.96	10.83	10.91	1,158,683	+0.30(+2.86%)
May 15, 2020	10.62	10.63	10.52	10.61	876,148	+0.10(+0.99%)
May 14, 2020	10.34	10.54	10.34	10.51	517,805	+0.18(+1.74%)
May 13, 2020	10.41	10.45	10.30	10.33	603,438	-0.10(-1.00%)
May 12, 2020	10.52	10.53	10.42	10.43	1,300,383	-0.09(-0.81%)
May 11, 2020	10.63	10.65	10.46	10.52	1,143,202	-0.14(-1.33%)
May 08, 2020	10.54	10.66	10.49	10.66	1,075,843	+0.22(+2.09%)
May 07, 2020	10.57	10.62	10.42	10.44	559,970	+0.07(+0.64%)
May 06, 2020	10.53	10.53	10.29	10.37	929,766	-0.21(-1.97%)
May 05, 2020	10.46	10.60	10.45	10.58	983,579	+0.27(+2.57%)
May 04, 2020	10.18	10.32	10.10	10.32	887,540	+0.12(+1.21%)

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.