Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.66 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.79	22.98	22.98	22.97	3,686,423	+0.27(+1.19%)
Mar 27, 2024	22.61	22.72	22.59	22.70	2,497,819	-0.02(-0.09%)
Mar 26, 2024	22.90	22.90	22.70	22.72	742,040	-0.18(-0.79%)
Mar 25, 2024	22.80	22.99	22.79	22.90	1,370,869	+0.19(+0.84%)
Mar 22, 2024	22.83	22.83	22.69	22.71	1,443,909	-0.16(-0.70%)
Mar 21, 2024	22.90	22.90	22.73	22.87	814,024	-0.03(-0.13%)
Mar 20, 2024	22.80	22.91	22.71	22.90	1,247,445	-0.06(-0.26%)
Mar 19, 2024	22.95	22.98	22.91	22.96	1,889,632	-0.01(-0.04%)
Mar 18, 2024	22.91	23.00	22.84	22.97	1,384,338	+0.21(+0.92%)
Mar 15, 2024	22.65	22.80	22.62	22.76	1,043,056	+0.08(+0.35%)
Mar 14, 2024	22.62	22.73	22.59	22.68	1,168,498	+0.07(+0.31%)
Mar 13, 2024	22.45	22.62	22.45	22.61	1,070,047	+0.31(+1.39%)
Mar 12, 2024	22.29	22.39	22.23	22.30	497,816	-0.06(-0.27%)
Mar 11, 2024	22.15	22.39	22.09	22.36	691,619	+0.19(+0.86%)
Mar 08, 2024	22.20	22.20	22.04	22.17	933,168	-0.07(-0.31%)
Mar 07, 2024	22.16	22.33	22.14	22.24	960,982	+0.06(+0.27%)
Mar 06, 2024	22.19	22.30	22.15	22.18	1,466,535	+0.18(+0.82%)
Mar 05, 2024	22.12	22.14	21.99	22.00	1,237,831	-0.17(-0.77%)
Mar 04, 2024	22.25	22.25	22.10	22.17	538,475	+0.07(+0.32%)

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.