Indicators

DB Commodity Index Fund Invesco (NY: DBC )

22.23 +0.01 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.69	17.71	17.57	17.62	2,487,080	-0.06(-0.32%)
May 27, 2021	17.49	17.68	17.47	17.68	1,437,375	+0.27(+1.58%)
May 26, 2021	17.34	17.45	17.23	17.40	2,056,179	+0.03(+0.16%)
May 25, 2021	17.42	17.46	17.34	17.38	1,788,787	-0.06(-0.33%)
May 24, 2021	17.25	17.45	17.22	17.43	2,980,209	+0.24(+1.38%)
May 21, 2021	17.21	17.22	17.13	17.20	3,215,369	+0.16(+0.95%)
May 20, 2021	17.19	17.24	17.00	17.04	2,984,916	-0.18(-1.05%)
May 19, 2021	17.27	17.30	17.02	17.21	5,444,251	-0.36(-2.05%)
May 18, 2021	17.69	17.75	17.41	17.57	3,935,682	-0.09(-0.48%)
May 17, 2021	17.55	17.66	17.53	17.66	5,333,862	+0.22(+1.25%)
May 14, 2021	17.52	17.56	17.40	17.44	4,738,232	+0.14(+0.82%)
May 13, 2021	17.46	17.54	17.23	17.30	6,170,700	-0.49(-2.77%)
May 12, 2021	17.82	17.97	17.76	17.79	9,321,344	-0.02(-0.11%)
May 11, 2021	17.57	17.84	17.57	17.81	8,195,386	+0.19(+1.08%)
May 10, 2021	17.86	17.87	17.55	17.62	3,543,732	-0.12(-0.69%)
May 07, 2021	17.60	17.75	17.54	17.75	6,523,231	+0.17(+0.97%)
May 06, 2021	17.57	17.60	17.46	17.57	4,776,909	+0.09(+0.49%)
May 05, 2021	17.52	17.57	17.43	17.49	6,855,911	+0.07(+0.38%)
May 04, 2021	17.37	17.43	17.28	17.42	3,655,878	+0.27(+1.55%)

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.