DB Commodity Index Fund Invesco (NY: DBC )

13.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 13.86 14.06 13.84 13.96 1,188,080 +0.06(+0.43%)
Dec 01, 2020 13.98 13.98 13.82 13.90 7,662,351 -0.04(-0.29%)
Nov 30, 2020 14.03 14.03 13.88 13.94 2,898,597 -0.08(-0.57%)
Nov 27, 2020 13.99 14.06 13.97 14.02 803,300 -0.03(-0.21%)
Nov 25, 2020 14.03 14.10 13.96 14.05 2,317,000 +0.12(+0.86%)
Nov 24, 2020 13.82 13.98 13.80 13.93 1,385,982 +0.29(+2.13%)
Nov 23, 2020 13.66 13.69 13.61 13.64 1,069,089 +0.04(+0.29%)
Nov 20, 2020 13.56 13.61 13.54 13.60 879,600 +0.07(+0.52%)
Nov 19, 2020 13.48 13.55 13.44 13.53 632,423 +0.00(+0.00%)
Nov 18, 2020 13.56 13.64 13.53 13.53 1,260,004 +0.02(+0.15%)
Nov 17, 2020 13.40 13.54 13.40 13.51 840,272 +0.04(+0.30%)
Nov 16, 2020 13.54 13.56 13.45 13.47 1,073,563 +0.12(+0.90%)
Nov 13, 2020 13.41 13.44 13.33 13.35 785,100 -0.06(-0.45%)
Nov 12, 2020 13.57 13.60 13.40 13.41 1,013,509 -0.11(-0.81%)
Nov 11, 2020 13.65 13.69 13.49 13.52 1,591,945 -0.01(-0.07%)
Nov 10, 2020 13.42 13.55 13.38 13.53 2,037,209 +0.26(+1.96%)
Nov 09, 2020 13.44 13.46 13.27 13.27 1,278,543 +0.16(+1.22%)
Nov 06, 2020 13.15 13.18 13.06 13.11 855,200 -0.05(-0.38%)
Nov 05, 2020 13.21 13.29 13.14 13.16 970,696 +0.06(+0.46%)
Nov 04, 2020 13.05 13.14 12.93 13.10 796,028 +0.14(+1.08%)
Nov 03, 2020 13.00 13.02 12.92 12.96 877,009 +0.08(+0.62%)
Nov 02, 2020 12.63 12.89 12.63 12.88 5,855,548 +0.23(+1.82%)
Oct 30, 2020 12.67 12.68 12.57 12.65 2,362,800 +0.00(+0.00%)
Oct 29, 2020 12.52 12.69 12.48 12.65 1,007,735 -0.16(-1.25%)
Oct 28, 2020 12.86 12.87 12.78 12.81 1,743,720 -0.35(-2.66%)
Oct 27, 2020 13.14 13.22 13.10 13.16 651,384 +0.09(+0.69%)
Oct 26, 2020 13.17 13.17 13.04 13.07 582,977 -0.19(-1.43%)
Oct 23, 2020 13.36 13.38 13.22 13.26 1,042,400 -0.10(-0.75%)
Oct 22, 2020 13.33 13.42 13.30 13.36 575,641 +0.04(+0.30%)
Oct 21, 2020 13.40 13.47 13.29 13.32 557,982 -0.11(-0.82%)
Oct 20, 2020 13.30 13.47 13.30 13.43 1,144,828 +0.15(+1.13%)
Oct 19, 2020 13.36 13.38 13.27 13.28 479,055 +0.01(+0.08%)
Oct 16, 2020 13.25 13.31 13.22 13.27 621,700 -0.09(-0.67%)
Oct 15, 2020 13.14 13.36 13.11 13.36 574,155 +0.04(+0.30%)
Oct 14, 2020 13.28 13.34 13.27 13.32 564,596 +0.09(+0.68%)
Oct 13, 2020 13.22 13.24 13.16 13.23 1,044,523 +0.03(+0.23%)
Oct 12, 2020 13.33 13.33 13.17 13.20 984,309 -0.14(-1.05%)
Oct 09, 2020 13.33 13.41 13.30 13.34 1,132,400 +0.04(+0.30%)
Oct 08, 2020 13.29 13.33 13.23 13.30 1,335,214 +0.13(+0.99%)
Oct 07, 2020 13.16 13.19 13.08 13.17 715,481 +0.05(+0.38%)
Oct 06, 2020 13.20 13.28 13.10 13.12 777,215 +0.05(+0.38%)
Oct 05, 2020 12.97 13.09 12.97 13.07 1,451,430 +0.33(+2.59%)
Oct 02, 2020 12.68 12.82 12.64 12.74 1,360,500 -0.16(-1.24%)
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.