Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.25 12.28 12.19 12.26 1,333,378 +0.07(+0.54%)
Jul 30, 2020 12.18 12.24 11.99 12.19 1,472,142 -0.14(-1.15%)
Jul 29, 2020 12.32 12.36 12.30 12.34 860,391 +0.07(+0.54%)
Jul 28, 2020 12.28 12.31 12.23 12.27 957,426 -0.07(-0.54%)
Jul 27, 2020 12.31 12.35 12.21 12.34 1,817,459 +0.11(+0.93%)
Jul 24, 2020 12.19 12.22 12.13 12.22 741,575 +0.02(+0.15%)
Jul 23, 2020 12.23 12.29 12.15 12.20 1,089,318 -0.03(-0.23%)
Jul 22, 2020 12.15 12.26 12.13 12.23 1,550,861 +0.08(+0.62%)
Jul 21, 2020 12.16 12.23 12.15 12.16 2,229,563 +0.17(+1.42%)
Jul 20, 2020 11.95 12.01 11.87 11.99 826,653 -0.01(-0.08%)
Jul 17, 2020 11.98 12.01 11.90 11.99 1,807,497 +0.02(+0.16%)
Jul 16, 2020 12.00 12.04 11.95 11.98 1,154,263 -0.09(-0.78%)
Jul 15, 2020 11.96 12.09 11.92 12.07 1,545,387 +0.14(+1.19%)
Jul 14, 2020 11.81 11.98 11.80 11.93 689,993 +0.06(+0.48%)
Jul 13, 2020 12.01 12.04 11.87 11.87 849,288 -0.12(-1.03%)
Jul 10, 2020 11.96 12.05 11.96 11.99 698,300 +0.08(+0.64%)
Jul 09, 2020 12.09 12.10 11.91 11.92 789,001 -0.14(-1.18%)
Jul 08, 2020 11.99 12.06 11.97 12.06 865,393 +0.15(+1.27%)
Jul 07, 2020 11.85 11.97 11.84 11.91 1,205,307 +0.01(+0.08%)
Jul 06, 2020 11.90 11.95 11.86 11.90 1,557,308 +0.09(+0.80%)
Jul 02, 2020 11.81 11.87 11.75 11.81 1,500,882 +0.05(+0.40%)
Jul 01, 2020 11.73 11.77 11.63 11.76 1,179,570 +0.09(+0.81%)
Jun 30, 2020 11.58 11.74 11.57 11.66 1,180,219 +0.06(+0.49%)
Jun 29, 2020 11.51 11.63 11.48 11.61 834,466 +0.19(+1.66%)
Jun 26, 2020 11.50 11.50 11.37 11.42 779,044 -0.14(-1.23%)
Jun 25, 2020 11.44 11.56 11.43 11.56 653,208 +0.10(+0.91%)
Jun 24, 2020 11.71 11.73 11.43 11.45 1,448,619 -0.29(-2.50%)
Jun 23, 2020 11.82 11.86 11.72 11.75 787,320 -0.06(-0.48%)
Jun 22, 2020 11.73 11.81 11.70 11.81 991,979 +0.12(+1.05%)
Jun 19, 2020 11.75 11.76 11.56 11.68 1,694,456 +0.09(+0.82%)
Jun 18, 2020 11.50 11.61 11.50 11.59 1,004,467 +0.07(+0.58%)
Jun 17, 2020 11.54 11.60 11.49 11.52 570,379 -0.06(-0.49%)
Jun 16, 2020 11.63 11.71 11.50 11.58 941,391 +0.09(+0.82%)
Jun 15, 2020 11.24 11.51 11.19 11.48 688,234 +0.10(+0.92%)
Jun 12, 2020 11.45 11.50 11.32 11.38 732,287 +0.05(+0.42%)
Jun 11, 2020 11.45 11.51 11.28 11.33 1,185,225 -0.38(-3.24%)
Jun 10, 2020 11.64 11.79 11.60 11.71 1,363,699 +0.08(+0.65%)
Jun 09, 2020 11.54 11.68 11.51 11.63 681,948 +0.04(+0.33%)
Jun 08, 2020 11.66 11.68 11.57 11.60 1,668,945 -0.08(-0.65%)
Jun 05, 2020 11.64 11.69 11.62 11.67 1,583,525 +0.23(+1.99%)
Jun 04, 2020 11.36 11.50 11.36 11.45 1,151,926 +0.09(+0.83%)
Jun 03, 2020 11.32 11.41 11.25 11.35 910,627 +0.00(+0.00%)
Jun 02, 2020 11.30 11.35 11.27 11.35 745,543 +0.12(+1.10%)
Jun 01, 2020 11.11 11.23 11.10 11.23 1,024,725 +0.07(+0.59%)
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.