Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

21.93 -0.04 (-0.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.72 22.78 22.63 22.65 1,281,790 +0.07(+0.30%)
Feb 27, 2023 22.65 22.66 22.49 22.58 1,129,681 +0.02(+0.08%)
Feb 24, 2023 22.41 22.57 22.24 22.56 1,718,307 -0.08(-0.34%)
Feb 23, 2023 22.64 22.71 22.49 22.64 2,171,972 +0.17(+0.76%)
Feb 22, 2023 22.70 22.75 22.47 22.47 1,279,273 -0.30(-1.30%)
Feb 21, 2023 22.86 22.95 22.70 22.76 1,063,981 +0.03(+0.13%)
Feb 17, 2023 22.52 22.77 22.48 22.73 1,267,255 -0.17(-0.75%)
Feb 16, 2023 22.90 23.03 22.88 22.90 872,801 -0.07(-0.29%)
Feb 15, 2023 22.99 23.03 22.81 22.97 970,178 -0.25(-1.07%)
Feb 14, 2023 22.99 23.30 22.95 23.22 971,996 +0.08(+0.33%)
Feb 13, 2023 23.02 23.23 22.99 23.14 895,740 -0.05(-0.21%)
Feb 10, 2023 23.00 23.19 23.00 23.19 821,550 +0.32(+1.42%)
Feb 09, 2023 22.94 23.02 22.77 22.87 2,154,893 -0.18(-0.79%)
Feb 08, 2023 23.03 23.09 22.84 23.05 862,949 +0.05(+0.21%)
Feb 07, 2023 22.62 23.01 22.61 23.00 1,108,538 +0.43(+1.90%)
Feb 06, 2023 22.53 22.60 22.23 22.57 1,443,350 +0.07(+0.30%)
Feb 03, 2023 22.91 23.14 22.49 22.50 2,754,613 -0.58(-2.52%)
Feb 02, 2023 23.45 23.45 23.03 23.09 3,767,569 -0.17(-0.74%)
Feb 01, 2023 23.52 23.54 23.05 23.26 3,242,747 -0.45(-1.89%)
Jan 31, 2023 23.32 23.71 23.30 23.71 1,649,073 +0.40(+1.72%)
Jan 30, 2023 23.45 23.64 23.30 23.30 2,652,135 -0.30(-1.29%)
Jan 27, 2023 23.94 23.95 23.58 23.61 2,496,075 -0.27(-1.12%)
Jan 26, 2023 23.92 23.95 23.76 23.88 1,718,072 +0.10(+0.44%)
Jan 25, 2023 23.81 23.85 23.68 23.77 1,207,759 -0.07(-0.28%)
Jan 24, 2023 24.00 24.02 23.81 23.84 960,562 -0.13(-0.56%)
Jan 23, 2023 23.95 24.03 23.87 23.97 2,795,537 +0.06(+0.24%)
Jan 20, 2023 23.85 23.95 23.73 23.91 1,200,209 +0.14(+0.60%)
Jan 19, 2023 23.67 23.86 23.62 23.77 1,302,177 +0.24(+1.01%)
Jan 18, 2023 23.91 23.99 23.53 23.53 1,541,799 -0.26(-1.08%)
Jan 17, 2023 23.71 23.81 23.59 23.79 1,217,129 +0.16(+0.69%)
Jan 13, 2023 23.36 23.66 23.36 23.63 1,589,248 +0.23(+0.98%)
Jan 12, 2023 23.40 23.50 23.27 23.40 2,572,622 +0.19(+0.82%)
Jan 11, 2023 23.07 23.21 22.91 23.21 2,017,713 +0.41(+1.80%)
Jan 10, 2023 22.85 22.94 22.70 22.80 1,541,579 +0.00(+0.00%)
Jan 09, 2023 22.88 23.05 22.78 22.80 1,247,694 +0.27(+1.18%)
Jan 06, 2023 22.59 22.67 22.45 22.53 1,756,851 +0.12(+0.55%)
Jan 05, 2023 22.45 22.54 22.32 22.41 1,784,300 -0.11(-0.51%)
Jan 04, 2023 22.64 22.68 22.42 22.52 2,082,145 -0.41(-1.79%)
Jan 03, 2023 23.22 23.38 22.86 22.93 3,386,924 -0.56(-2.39%)
Dec 30, 2022 23.16 23.51 23.16 23.50 1,939,162 +0.21(+0.90%)
Dec 29, 2022 23.12 23.30 23.08 23.29 1,846,406 -0.03(-0.12%)
Dec 28, 2022 23.35 23.38 23.10 23.31 3,016,207 -0.27(-1.13%)
Dec 27, 2022 22.89 23.71 22.69 23.58 6,450,482 +0.21(+0.90%)
Dec 23, 2022 23.05 23.40 23.05 23.37 3,056,498 +0.42(+1.83%)
Dec 22, 2022 23.17 23.23 22.83 22.95 2,116,357 -0.30(-1.27%)
Dec 21, 2022 23.13 23.27 23.12 23.25 1,975,041 +0.30(+1.29%)
Dec 20, 2022 22.77 23.00 22.72 22.95 2,743,010 +0.10(+0.46%)
Dec 19, 2022 22.90 22.95 22.74 22.85 3,277,032 -0.04(-0.19%)
Dec 16, 2022 22.85 23.03 22.81 22.89 3,592,301 -0.29(-1.27%)
Dec 15, 2022 23.41 23.41 23.08 23.18 2,957,969 -0.28(-1.21%)
Dec 14, 2022 23.34 23.55 23.30 23.47 2,472,282 +0.18(+0.77%)
Dec 13, 2022 23.25 23.42 23.24 23.29 2,933,149 +0.38(+1.65%)
Dec 12, 2022 22.73 22.97 22.71 22.91 2,807,656 +0.25(+1.09%)
Dec 09, 2022 22.67 22.80 22.49 22.66 3,121,975 +0.03(+0.13%)
Dec 08, 2022 22.81 22.85 22.53 22.63 3,751,941 -0.04(-0.17%)
Dec 07, 2022 22.83 22.93 22.59 22.67 5,991,447 -0.11(-0.50%)
Dec 06, 2022 23.13 23.20 22.67 22.79 3,538,563 -0.37(-1.60%)
Dec 05, 2022 23.94 23.98 23.10 23.16 4,303,534 -0.62(-2.59%)
Dec 02, 2022 23.89 24.02 23.71 23.77 4,176,727 -0.26(-1.06%)
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.