DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.46 23.62 23.29 23.36 2,308,900 -0.09(-0.37%)
Oct 30, 2023 23.66 23.72 23.36 23.45 1,023,840 -0.38(-1.60%)
Oct 27, 2023 23.66 23.86 23.53 23.83 1,103,086 +0.31(+1.34%)
Oct 26, 2023 23.50 23.64 23.46 23.51 1,954,171 -0.20(-0.84%)
Oct 25, 2023 23.62 23.77 23.31 23.71 2,320,732 +0.17(+0.73%)
Oct 24, 2023 23.68 23.69 23.44 23.54 1,174,723 -0.26(-1.08%)
Oct 23, 2023 23.91 23.97 23.74 23.80 1,237,475 -0.15(-0.64%)
Oct 20, 2023 24.09 24.21 23.92 23.95 1,304,476 -0.18(-0.75%)
Oct 19, 2023 23.79 24.13 23.73 24.13 983,510 +0.25(+1.04%)
Oct 18, 2023 23.85 23.96 23.81 23.89 1,164,708 +0.21(+0.89%)
Oct 17, 2023 23.56 23.69 23.48 23.68 967,226 +0.07(+0.28%)
Oct 16, 2023 23.64 23.67 23.53 23.61 860,729 -0.08(-0.32%)
Oct 13, 2023 23.48 23.70 23.43 23.69 1,000,882 +0.61(+2.64%)
Oct 12, 2023 23.18 23.25 22.96 23.08 1,027,405 -0.01(-0.04%)
Oct 11, 2023 23.13 23.19 22.94 23.09 2,269,587 -0.13(-0.57%)
Oct 10, 2023 23.24 23.26 23.09 23.22 1,426,346 -0.06(-0.25%)
Oct 09, 2023 23.12 23.28 23.06 23.28 2,835,649 +0.48(+2.09%)
Oct 06, 2023 22.86 22.87 22.67 22.80 2,327,504 +0.09(+0.38%)
Oct 05, 2023 22.66 22.80 22.58 22.71 2,169,741 -0.13(-0.58%)
Oct 04, 2023 23.24 23.24 22.77 22.85 1,285,446 -0.66(-2.80%)
Oct 03, 2023 23.55 23.58 23.43 23.50 2,700,566 -0.10(-0.44%)
Oct 02, 2023 23.80 23.85 23.57 23.61 3,792,633 -0.18(-0.76%)
Sep 29, 2023 24.11 24.14 23.75 23.79 2,144,665 -0.26(-1.07%)
Sep 28, 2023 24.10 24.17 24.00 24.05 908,079 -0.03(-0.12%)
Sep 27, 2023 24.10 24.16 24.07 24.08 990,607 +0.13(+0.56%)
Sep 26, 2023 23.86 23.96 23.84 23.94 1,034,795 -0.03(-0.12%)
Sep 25, 2023 24.01 23.97 23.92 23.97 671,370 -0.11(-0.47%)
Sep 22, 2023 24.20 24.26 24.00 24.09 763,450 +0.02(+0.08%)
Sep 21, 2023 24.20 24.23 24.06 24.07 1,230,287 -0.08(-0.32%)
Sep 20, 2023 24.21 24.39 24.13 24.14 696,273 -0.20(-0.82%)
Sep 19, 2023 24.38 24.42 24.27 24.34 886,760 +0.02(+0.08%)
Sep 18, 2023 24.40 24.43 24.25 24.32 910,814 -0.01(-0.04%)
Sep 15, 2023 24.31 24.40 24.28 24.33 601,470 -0.06(-0.23%)
Sep 14, 2023 24.35 24.43 24.31 24.39 712,966 +0.20(+0.83%)
Sep 13, 2023 24.16 24.24 24.10 24.19 853,817 +0.08(+0.32%)
Sep 12, 2023 24.11 24.19 24.08 24.11 1,127,891 +0.09(+0.36%)
Sep 11, 2023 24.07 24.11 23.97 24.03 581,172 +0.14(+0.60%)
Sep 08, 2023 23.85 23.94 23.80 23.89 641,610 +0.05(+0.20%)
Sep 07, 2023 23.82 23.88 23.77 23.84 407,958 -0.05(-0.20%)
Sep 06, 2023 23.79 23.91 23.73 23.89 885,320 +0.06(+0.24%)
Sep 05, 2023 23.87 23.98 23.79 23.83 1,090,286 +0.11(+0.48%)
Sep 01, 2023 23.68 23.73 23.59 23.71 1,800,465 +0.28(+1.18%)
Aug 31, 2023 23.44 23.50 23.32 23.44 1,256,569 +0.10(+0.41%)
Aug 30, 2023 23.43 23.49 23.31 23.34 553,241 +0.03(+0.12%)
Aug 29, 2023 23.23 23.35 23.16 23.31 438,135 +0.09(+0.37%)
Aug 28, 2023 23.29 23.35 23.17 23.23 619,254 -0.04(-0.16%)
Aug 25, 2023 23.19 23.30 23.01 23.27 832,808 +0.23(+0.99%)
Aug 24, 2023 22.91 23.09 22.87 23.04 629,016 +0.02(+0.08%)
Aug 23, 2023 22.88 23.11 22.83 23.02 955,428 +0.05(+0.21%)
Aug 22, 2023 23.06 23.08 22.93 22.97 654,166 +0.01(+0.04%)
Aug 21, 2023 23.16 23.16 22.95 22.96 532,811 -0.06(-0.25%)
Aug 18, 2023 22.91 23.06 22.90 23.02 631,419 +0.16(+0.71%)
Aug 17, 2023 23.03 23.05 22.85 22.86 899,669 +0.06(+0.25%)
Aug 16, 2023 22.96 23.05 22.77 22.80 2,313,857 -0.10(-0.42%)
Aug 15, 2023 23.04 23.09 22.85 22.89 3,995,906 -0.28(-1.19%)
Aug 14, 2023 23.13 23.24 23.07 23.17 731,969 -0.11(-0.49%)
Aug 11, 2023 23.28 23.42 23.26 23.29 594,098 -0.04(-0.16%)
Aug 10, 2023 23.41 23.47 23.30 23.32 604,908 -0.12(-0.53%)
Aug 09, 2023 23.40 23.50 23.32 23.45 704,901 +0.16(+0.70%)
Aug 08, 2023 23.01 23.34 22.91 23.29 1,108,959 -0.03(-0.12%)
Aug 07, 2023 23.35 23.36 23.18 23.31 1,193,667 +0.01(+0.04%)
Aug 04, 2023 23.30 23.39 23.21 23.30 555,446 +0.04(+0.16%)
Aug 03, 2023 23.05 23.28 23.01 23.27 1,166,347 +0.22(+0.95%)
Aug 02, 2023 23.35 23.35 22.98 23.05 1,200,034 -0.35(-1.51%)
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.