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 (%)
Feb 28, 2020	12.90	12.95	12.75	12.89	1,423,305	-0.23(-1.73%)
Feb 27, 2020	13.09	13.21	13.02	13.12	1,973,196	-0.23(-1.70%)
Feb 26, 2020	13.44	13.55	13.32	13.35	1,083,929	-0.13(-0.98%)
Feb 25, 2020	13.71	13.72	13.48	13.48	1,452,210	-0.26(-1.86%)
Feb 24, 2020	13.72	13.77	13.64	13.74	812,334	-0.27(-1.89%)
Feb 21, 2020	13.98	14.01	13.94	14.00	704,739	-0.06(-0.40%)
Feb 20, 2020	14.13	14.17	14.04	14.06	1,014,585	-0.06(-0.40%)
Feb 19, 2020	14.04	14.13	13.99	14.12	586,412	+0.13(+0.95%)
Feb 18, 2020	13.88	14.00	13.88	13.98	999,074	+0.10(+0.75%)
Feb 14, 2020	13.91	13.94	13.83	13.88	1,703,111	-0.01(-0.07%)
Feb 13, 2020	13.90	13.95	13.85	13.89	801,208	+0.01(+0.07%)
Feb 12, 2020	13.88	13.90	13.82	13.88	1,214,135	+0.19(+1.38%)
Feb 11, 2020	13.74	13.75	13.67	13.69	1,247,464	+0.05(+0.35%)
Feb 10, 2020	13.66	13.71	13.62	13.64	625,823	-0.12(-0.89%)
Feb 07, 2020	13.76	13.81	13.73	13.77	995,310	-0.08(-0.55%)
Feb 06, 2020	13.77	13.84	13.72	13.84	2,634,959	+0.06(+0.41%)
Feb 05, 2020	13.78	13.86	13.74	13.79	2,717,915	+0.21(+1.53%)
Feb 04, 2020	13.70	13.71	13.56	13.58	1,649,774	+0.02(+0.14%)

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.