Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

23.74 +0.22 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 23.48 23.54 23.36 23.52 793,911 +0.17(+0.73%)
Mar 29, 2023 23.55 23.62 23.34 23.35 514,660 -0.15(-0.64%)
Mar 28, 2023 23.34 23.59 23.34 23.50 1,037,853 +0.11(+0.47%)
Mar 27, 2023 23.04 23.42 23.00 23.39 2,176,419 +0.43(+1.87%)
Mar 24, 2023 22.83 23.00 22.78 22.96 2,175,856 +0.11(+0.48%)
Mar 23, 2023 23.08 23.19 22.85 22.85 1,482,801 -0.06(-0.26%)
Mar 22, 2023 22.93 23.07 22.80 22.91 1,414,205 +0.06(+0.26%)
Mar 21, 2023 22.84 22.93 22.70 22.85 1,300,548 +0.08(+0.35%)
Mar 20, 2023 22.69 22.80 22.56 22.77 1,108,896 +0.09(+0.40%)
Mar 17, 2023 22.83 22.89 22.53 22.68 1,916,779 -0.07(-0.31%)
Mar 16, 2023 22.45 22.84 22.36 22.75 1,536,646 +0.07(+0.31%)
Mar 15, 2023 22.75 22.88 22.36 22.68 2,929,177 -0.54(-2.33%)
Mar 14, 2023 23.37 23.57 23.15 23.22 1,300,628 -0.30(-1.28%)
Mar 13, 2023 23.30 23.77 23.25 23.52 1,865,938 -0.15(-0.63%)
Mar 10, 2023 23.46 23.71 23.45 23.67 2,418,338 +0.25(+1.07%)
Mar 09, 2023 23.80 23.88 23.39 23.42 1,290,846 -0.29(-1.22%)
Mar 08, 2023 23.71 23.83 23.65 23.71 1,518,282 -0.13(-0.55%)
Mar 07, 2023 24.20 24.27 23.81 23.84 1,498,450 -0.50(-2.05%)
Mar 06, 2023 24.15 24.36 24.12 24.34 1,046,001 -0.12(-0.49%)
Mar 03, 2023 24.02 24.48 24.02 24.46 1,507,902 +0.38(+1.58%)
Mar 02, 2023 24.15 24.16 23.95 24.08 828,694 -0.09(-0.37%)
Mar 01, 2023 23.89 24.18 23.86 24.17 1,237,807 +0.41(+1.73%)
Feb 28, 2023 23.84 23.90 23.74 23.76 1,221,753 +0.07(+0.30%)
Feb 27, 2023 23.76 23.77 23.60 23.69 1,076,769 +0.02(+0.08%)
Feb 24, 2023 23.51 23.68 23.34 23.67 1,637,824 -0.08(-0.34%)
Feb 23, 2023 23.75 23.83 23.59 23.75 2,070,240 +0.18(+0.76%)
Feb 22, 2023 23.82 23.87 23.57 23.57 1,219,354 -0.31(-1.30%)
Feb 21, 2023 23.98 24.08 23.82 23.88 1,014,146 +0.03(+0.13%)
Feb 17, 2023 23.63 23.89 23.58 23.85 1,207,899 -0.18(-0.75%)
Feb 16, 2023 24.03 24.16 24.00 24.03 831,921 -0.07(-0.29%)
Feb 15, 2023 24.12 24.16 23.93 24.10 924,737 -0.26(-1.07%)
Feb 14, 2023 24.12 24.44 24.07 24.36 926,469 +0.08(+0.33%)
Feb 13, 2023 24.15 24.37 24.12 24.28 853,785 -0.05(-0.21%)
Feb 10, 2023 24.13 24.33 24.13 24.33 783,070 +0.34(+1.42%)
Feb 09, 2023 24.07 24.15 23.89 23.99 2,053,961 -0.19(-0.79%)
Feb 08, 2023 24.16 24.22 23.96 24.18 822,530 +0.05(+0.21%)
Feb 07, 2023 23.73 24.14 23.72 24.13 1,056,616 +0.45(+1.90%)
Feb 06, 2023 23.64 23.71 23.32 23.68 1,375,746 +0.07(+0.30%)
Feb 03, 2023 24.04 24.28 23.60 23.61 2,625,591 -0.61(-2.52%)
Feb 02, 2023 24.60 24.60 24.16 24.22 3,591,104 -0.18(-0.74%)
Feb 01, 2023 24.68 24.70 24.18 24.40 3,090,861 -0.47(-1.89%)
Jan 31, 2023 24.47 24.87 24.45 24.87 1,571,833 +0.42(+1.72%)
Jan 30, 2023 24.60 24.80 24.45 24.45 2,527,913 -0.32(-1.29%)
Jan 27, 2023 25.12 25.12 24.74 24.77 2,379,162 -0.28(-1.12%)
Jan 26, 2023 25.10 25.13 24.93 25.05 1,637,600 +0.11(+0.44%)
Jan 25, 2023 24.98 25.02 24.84 24.94 1,151,190 -0.07(-0.28%)
Jan 24, 2023 25.18 25.20 24.98 25.01 915,571 -0.14(-0.56%)
Jan 23, 2023 25.13 25.21 25.05 25.15 2,664,598 +0.06(+0.24%)
Jan 20, 2023 25.02 25.13 24.90 25.09 1,143,993 +0.15(+0.60%)
Jan 19, 2023 24.83 25.03 24.78 24.94 1,241,185 +0.25(+1.01%)
Jan 18, 2023 25.09 25.17 24.68 24.69 1,469,584 -0.27(-1.08%)
Jan 17, 2023 24.87 24.98 24.75 24.96 1,160,121 +0.17(+0.69%)
Jan 13, 2023 24.51 24.82 24.51 24.79 1,514,810 +0.24(+0.98%)
Jan 12, 2023 24.55 24.66 24.41 24.55 2,452,124 +0.20(+0.82%)
Jan 11, 2023 24.20 24.35 24.04 24.35 1,923,206 +0.43(+1.80%)
Jan 10, 2023 23.97 24.07 23.81 23.92 1,469,374 +0.00(+0.00%)
Jan 09, 2023 24.00 24.18 23.90 23.92 1,189,254 +0.28(+1.18%)
Jan 06, 2023 23.70 23.79 23.55 23.64 1,674,563 +0.13(+0.55%)
Jan 05, 2023 23.55 23.65 23.42 23.51 1,700,726 -0.12(-0.51%)
Jan 04, 2023 23.75 23.79 23.52 23.63 1,984,620 -0.43(-1.79%)
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.