Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

23.04 -0.03 (-0.13%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 23.24 23.29 23.07 23.07 914,755 -0.09(-0.39%)
Jun 13, 2024 23.25 23.30 23.14 23.16 552,986 +0.02(+0.09%)
Jun 12, 2024 23.34 23.37 23.12 23.14 760,953 +0.08(+0.35%)
Jun 11, 2024 23.08 23.15 23.00 23.06 572,519 -0.03(-0.13%)
Jun 10, 2024 22.91 23.10 22.87 23.09 457,094 +0.33(+1.45%)
Jun 07, 2024 22.88 22.91 22.76 22.76 746,991 -0.33(-1.43%)
Jun 06, 2024 22.90 23.11 22.90 23.09 1,049,033 +0.30(+1.32%)
Jun 05, 2024 22.73 22.79 22.63 22.79 966,911 +0.08(+0.35%)
Jun 04, 2024 22.74 22.79 22.62 22.71 1,087,206 -0.23(-1.00%)
Jun 03, 2024 23.25 23.26 22.91 22.94 1,790,933 -0.33(-1.42%)
May 31, 2024 23.50 23.54 23.20 23.27 873,440 -0.11(-0.47%)
May 30, 2024 23.53 23.63 23.38 23.38 1,041,553 -0.31(-1.31%)
May 29, 2024 23.82 23.84 23.69 23.69 940,905 -0.25(-1.04%)
May 28, 2024 23.85 23.94 23.77 23.94 1,845,669 +0.42(+1.79%)
May 24, 2024 23.44 23.54 23.41 23.52 1,375,287 +0.16(+0.68%)
May 23, 2024 23.67 23.73 23.31 23.36 1,255,145 -0.12(-0.51%)
May 22, 2024 23.63 23.66 23.46 23.48 889,393 -0.34(-1.43%)
May 21, 2024 23.82 23.95 23.73 23.82 514,027 -0.10(-0.42%)
May 20, 2024 23.75 23.94 23.74 23.92 1,314,937 +0.21(+0.89%)
May 17, 2024 23.59 23.75 23.55 23.71 2,083,912 +0.24(+1.02%)
May 16, 2024 23.47 23.50 23.39 23.47 519,176 +0.06(+0.26%)
May 15, 2024 23.33 23.42 23.20 23.41 512,256 +0.08(+0.34%)
May 14, 2024 23.29 23.38 23.24 23.33 443,675 -0.10(-0.43%)
May 13, 2024 23.32 23.46 23.32 23.43 531,412 +0.15(+0.64%)
May 10, 2024 23.36 23.40 23.25 23.28 747,668 -0.04(-0.17%)
May 09, 2024 23.24 23.34 23.22 23.32 347,180 +0.09(+0.39%)
May 08, 2024 23.11 23.27 23.09 23.23 415,768 -0.12(-0.51%)
May 07, 2024 23.26 23.41 23.26 23.35 486,283 -0.02(-0.09%)
May 06, 2024 23.20 23.43 23.20 23.37 1,293,994 +0.26(+1.13%)
May 03, 2024 23.14 23.18 23.07 23.11 503,360 +0.03(+0.13%)
May 02, 2024 23.02 23.12 22.91 23.08 1,004,394 +0.08(+0.35%)
May 01, 2024 23.22 23.34 22.97 23.00 1,463,860 -0.34(-1.46%)
Apr 30, 2024 23.45 23.45 23.23 23.34 1,875,486 -0.30(-1.27%)
Apr 29, 2024 23.75 23.77 23.63 23.64 875,816 -0.02(-0.08%)
Apr 26, 2024 23.78 23.78 23.61 23.66 707,730 +0.02(+0.08%)
Apr 25, 2024 23.49 23.65 23.42 23.64 1,088,572 +0.13(+0.55%)
Apr 24, 2024 23.49 23.59 23.45 23.51 1,670,393 -0.03(-0.13%)
Apr 23, 2024 23.23 23.55 23.21 23.54 1,524,751 +0.10(+0.43%)
Apr 22, 2024 23.26 23.44 23.21 23.44 941,811 +0.00(+0.00%)
Apr 19, 2024 23.39 23.54 23.35 23.44 1,968,819 +0.11(+0.47%)
Apr 18, 2024 23.37 23.43 23.28 23.33 1,734,565 -0.01(-0.04%)
Apr 17, 2024 23.58 23.70 23.31 23.34 2,084,581 -0.37(-1.56%)
Apr 16, 2024 23.66 23.75 23.53 23.71 1,263,743 -0.04(-0.17%)
Apr 15, 2024 23.68 23.78 23.47 23.75 1,658,965 +0.03(+0.13%)
Apr 12, 2024 23.96 24.09 23.68 23.72 1,579,347 +0.03(+0.13%)
Apr 11, 2024 23.70 23.70 23.52 23.69 933,286 -0.04(-0.17%)
Apr 10, 2024 23.64 23.75 23.51 23.73 1,349,362 +0.12(+0.51%)
Apr 09, 2024 23.79 23.80 23.57 23.61 769,445 -0.13(-0.55%)
Apr 08, 2024 23.81 23.83 23.59 23.74 1,263,556 -0.01(-0.04%)
Apr 05, 2024 23.74 23.89 23.68 23.75 1,313,722 +0.12(+0.51%)
Apr 04, 2024 23.54 23.76 23.48 23.63 1,261,218 +0.06(+0.25%)
Apr 03, 2024 23.47 23.59 23.45 23.57 1,771,541 +0.28(+1.20%)
Apr 02, 2024 23.24 23.32 23.18 23.29 1,852,683 +0.21(+0.91%)
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.