Indicators

DB Precious Metals Fund Invesco (NY: DBP )

57.90 -0.56 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.69	38.82	38.30	38.52	9,180	-0.68(-1.73%)
Sep 27, 2019	38.91	39.29	38.91	39.20	18,299	-0.32(-0.81%)
Sep 26, 2019	39.68	39.71	39.45	39.52	514,052	-0.01(-0.02%)
Sep 25, 2019	40.28	40.29	39.51	39.52	8,481	-0.94(-2.32%)
Sep 24, 2019	40.06	40.48	40.00	40.46	8,514	+0.18(+0.46%)
Sep 23, 2019	40.13	40.30	39.98	40.28	3,494	+0.47(+1.19%)
Sep 20, 2019	39.38	39.82	39.38	39.81	4,893	+0.49(+1.24%)
Sep 19, 2019	39.39	39.45	39.31	39.32	4,323	+0.12(+0.31%)
Sep 18, 2019	39.55	39.63	38.99	39.20	9,530	-0.32(-0.82%)
Sep 17, 2019	39.52	39.61	39.51	39.52	4,202	+0.12(+0.30%)
Sep 16, 2019	39.59	39.59	39.31	39.40	232,995	+0.43(+1.11%)
Sep 13, 2019	39.55	39.55	38.92	38.97	6,915	-0.55(-1.38%)
Sep 12, 2019	39.75	39.90	39.45	39.52	43,075	+0.08(+0.21%)
Sep 11, 2019	39.20	39.47	39.20	39.43	35,017	+0.21(+0.53%)
Sep 10, 2019	39.60	39.60	39.22	39.22	21,098	-0.27(-0.69%)
Sep 09, 2019	39.83	39.83	39.50	39.50	2,562	-0.12(-0.31%)
Sep 06, 2019	40.30	40.34	39.59	39.62	10,319	-0.49(-1.22%)
Sep 05, 2019	40.85	40.85	39.80	40.11	107,953	-1.21(-2.93%)
Sep 04, 2019	40.96	41.32	40.96	41.32	96,522	+0.34(+0.84%)

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.