DB Commodity Index Fund Invesco (NY: DBC )

23.61 -0.61 (-2.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 24.04 24.28 23.60 23.61 2,625,591 -0.61(-2.52%)
Feb 02, 2023 24.60 24.60 24.16 24.22 3,591,104 -0.18(-0.74%)
Feb 01, 2023 24.68 24.70 24.18 24.40 3,090,861 -0.47(-1.89%)
Jan 31, 2023 24.47 24.87 24.45 24.87 1,571,833 +0.42(+1.72%)
Jan 30, 2023 24.60 24.80 24.45 24.45 2,527,913 -0.32(-1.29%)
Jan 27, 2023 25.12 25.12 24.74 24.77 2,379,162 -0.28(-1.12%)
Jan 26, 2023 25.10 25.13 24.93 25.05 1,637,600 +0.11(+0.44%)
Jan 25, 2023 24.98 25.02 24.84 24.94 1,151,190 -0.07(-0.28%)
Jan 24, 2023 25.18 25.20 24.98 25.01 915,571 -0.14(-0.56%)
Jan 23, 2023 25.13 25.21 25.05 25.15 2,664,598 +0.06(+0.24%)
Jan 20, 2023 25.02 25.13 24.90 25.09 1,143,993 +0.15(+0.60%)
Jan 19, 2023 24.83 25.03 24.78 24.94 1,241,185 +0.25(+1.01%)
Jan 18, 2023 25.09 25.17 24.68 24.69 1,469,584 -0.27(-1.08%)
Jan 17, 2023 24.87 24.98 24.75 24.96 1,160,121 +0.17(+0.69%)
Jan 13, 2023 24.51 24.82 24.51 24.79 1,514,810 +0.24(+0.98%)
Jan 12, 2023 24.55 24.66 24.41 24.55 2,452,124 +0.20(+0.82%)
Jan 11, 2023 24.20 24.35 24.04 24.35 1,923,206 +0.43(+1.80%)
Jan 10, 2023 23.97 24.07 23.81 23.92 1,469,374 +0.00(+0.00%)
Jan 09, 2023 24.00 24.18 23.90 23.92 1,189,254 +0.28(+1.18%)
Jan 06, 2023 23.70 23.79 23.55 23.64 1,674,563 +0.13(+0.55%)
Jan 05, 2023 23.55 23.65 23.42 23.51 1,700,726 -0.12(-0.51%)
Jan 04, 2023 23.75 23.79 23.52 23.63 1,984,620 -0.43(-1.79%)
Jan 03, 2023 24.36 24.53 23.98 24.06 3,228,285 -0.59(-2.39%)
Dec 30, 2022 24.30 24.67 24.30 24.65 1,848,335 +0.22(+0.90%)
Dec 29, 2022 24.26 24.45 24.21 24.43 1,759,923 -0.03(-0.12%)
Dec 28, 2022 24.50 24.53 24.24 24.46 2,874,932 -0.28(-1.13%)
Dec 27, 2022 24.01 24.87 23.80 24.74 6,148,350 +0.22(+0.90%)
Dec 23, 2022 24.18 24.55 24.18 24.52 2,913,336 +0.44(+1.83%)
Dec 22, 2022 24.31 24.37 23.95 24.08 2,017,230 -0.31(-1.27%)
Dec 21, 2022 24.27 24.41 24.26 24.39 1,882,533 +0.31(+1.29%)
Dec 20, 2022 23.89 24.13 23.84 24.08 2,614,531 +0.11(+0.46%)
Dec 19, 2022 24.03 24.08 23.86 23.97 3,123,540 -0.05(-0.19%)
Dec 16, 2022 23.98 24.16 23.93 24.02 3,423,996 -0.31(-1.27%)
Dec 15, 2022 24.56 24.56 24.21 24.32 2,819,383 -0.30(-1.21%)
Dec 14, 2022 24.48 24.71 24.44 24.62 2,356,451 +0.19(+0.77%)
Dec 13, 2022 24.39 24.57 24.39 24.43 2,795,725 +0.40(+1.65%)
Dec 12, 2022 23.85 24.10 23.83 24.04 2,676,112 +0.26(+1.09%)
Dec 09, 2022 23.79 23.92 23.60 23.78 2,975,705 +0.03(+0.13%)
Dec 08, 2022 23.94 23.98 23.64 23.75 3,576,156 -0.04(-0.17%)
Dec 07, 2022 23.96 24.06 23.70 23.79 5,710,737 -0.12(-0.50%)
Dec 06, 2022 24.26 24.34 23.78 23.91 3,372,775 -0.39(-1.60%)
Dec 05, 2022 25.12 25.16 24.24 24.29 4,101,906 -0.65(-2.59%)
Dec 02, 2022 25.07 25.20 24.88 24.94 3,981,040 -0.27(-1.06%)
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.