Indicators

DB Commodity Index Fund Invesco (NY: DBC )

23.28 -0.04 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.94	22.11	21.92	21.99	720,309	-0.03(-0.14%)
Feb 28, 2024	22.09	22.13	21.97	22.02	5,225,321	-0.09(-0.41%)
Feb 27, 2024	22.03	22.13	22.03	22.11	2,544,524	+0.17(+0.77%)
Feb 26, 2024	21.81	22.01	21.79	21.94	879,121	+0.20(+0.92%)
Feb 23, 2024	21.83	21.88	21.73	21.74	668,783	-0.32(-1.45%)
Feb 22, 2024	21.92	22.08	21.89	22.06	507,406	+0.06(+0.27%)
Feb 21, 2024	22.00	22.03	21.93	22.00	1,689,923	+0.09(+0.41%)
Feb 20, 2024	22.02	22.02	21.83	21.91	1,053,130	-0.12(-0.54%)
Feb 16, 2024	21.95	22.08	21.94	22.03	595,785	+0.05(+0.23%)
Feb 15, 2024	21.95	22.09	21.95	21.98	791,231	+0.05(+0.23%)
Feb 14, 2024	22.17	22.24	21.89	21.93	695,996	-0.21(-0.95%)
Feb 13, 2024	22.20	22.25	22.11	22.14	1,222,159	-0.13(-0.58%)
Feb 12, 2024	22.22	22.30	22.20	22.27	568,989	+0.01(+0.04%)
Feb 09, 2024	22.24	22.34	22.19	22.26	601,661	+0.06(+0.27%)
Feb 08, 2024	22.09	22.25	22.09	22.20	1,125,128	+0.12(+0.54%)
Feb 07, 2024	21.97	22.09	21.97	22.08	821,813	+0.10(+0.45%)
Feb 06, 2024	21.95	22.05	21.91	21.98	790,949	+0.08(+0.37%)
Feb 05, 2024	21.79	21.92	21.70	21.90	837,949	+0.09(+0.41%)
Feb 02, 2024	21.84	21.92	21.78	21.81	1,235,545	-0.25(-1.13%)

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.