Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.54 +0.11 (+0.49%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 22.50 22.55 22.39 22.43 981,740 -0.21(-0.93%)
Jul 22, 2024 22.50 22.64 22.45 22.64 1,959,949 +0.06(+0.27%)
Jul 19, 2024 22.81 22.92 22.56 22.58 1,803,773 -0.31(-1.35%)
Jul 18, 2024 23.06 23.06 22.89 22.89 1,410,259 -0.17(-0.74%)
Jul 17, 2024 23.11 23.15 23.03 23.06 1,296,448 +0.00(+0.00%)
Jul 16, 2024 22.93 23.09 22.92 23.06 1,485,440 -0.06(-0.26%)
Jul 15, 2024 23.19 23.24 23.12 23.12 863,333 -0.17(-0.73%)
Jul 12, 2024 23.30 23.34 23.25 23.29 1,263,234 -0.09(-0.38%)
Jul 11, 2024 23.28 23.42 23.25 23.38 1,759,682 +0.08(+0.34%)
Jul 10, 2024 23.25 23.37 23.20 23.30 678,165 +0.00(+0.00%)
Jul 09, 2024 23.44 23.47 23.27 23.30 621,536 -0.16(-0.68%)
Jul 08, 2024 23.56 23.60 23.44 23.46 769,096 -0.32(-1.35%)
Jul 05, 2024 23.79 23.89 23.73 23.78 863,132 +0.09(+0.38%)
Jul 03, 2024 23.60 23.72 23.59 23.69 707,499 +0.13(+0.55%)
Jul 02, 2024 23.62 23.64 23.49 23.56 844,810 +0.03(+0.13%)
Jul 01, 2024 23.38 23.55 23.29 23.53 1,233,846 +0.30(+1.29%)
Jun 28, 2024 23.45 23.45 23.20 23.23 855,316 -0.10(-0.43%)
Jun 27, 2024 23.40 23.40 23.24 23.33 675,351 +0.12(+0.52%)
Jun 26, 2024 23.24 23.32 23.14 23.21 1,212,425 +0.04(+0.17%)
Jun 25, 2024 23.31 23.32 23.15 23.17 729,999 -0.22(-0.94%)
Jun 24, 2024 23.25 23.39 23.23 23.39 610,403 +0.19(+0.82%)
Jun 21, 2024 23.36 23.39 23.18 23.20 729,685 -0.19(-0.81%)
Jun 20, 2024 23.42 23.49 23.35 23.39 910,672 +0.05(+0.21%)
Jun 18, 2024 23.13 23.34 23.13 23.34 832,412 +0.19(+0.82%)
Jun 17, 2024 23.04 23.17 23.03 23.15 1,114,283 +0.08(+0.35%)
Jun 14, 2024 23.24 23.29 23.07 23.07 914,755 -0.09(-0.39%)
Jun 13, 2024 23.25 23.30 23.14 23.16 552,986 +0.02(+0.09%)
Jun 12, 2024 23.34 23.37 23.12 23.14 760,953 +0.08(+0.35%)
Jun 11, 2024 23.08 23.15 23.00 23.06 572,519 -0.03(-0.13%)
Jun 10, 2024 22.91 23.10 22.87 23.09 457,094 +0.33(+1.45%)
Jun 07, 2024 22.88 22.91 22.76 22.76 746,991 -0.33(-1.43%)
Jun 06, 2024 22.90 23.11 22.90 23.09 1,049,033 +0.30(+1.32%)
Jun 05, 2024 22.73 22.79 22.63 22.79 966,911 +0.08(+0.35%)
Jun 04, 2024 22.74 22.79 22.62 22.71 1,087,206 -0.23(-1.00%)
Jun 03, 2024 23.25 23.26 22.91 22.94 1,790,933 -0.33(-1.42%)
May 31, 2024 23.50 23.54 23.20 23.27 873,440 -0.11(-0.47%)
May 30, 2024 23.53 23.63 23.38 23.38 1,041,553 -0.31(-1.31%)
May 29, 2024 23.82 23.84 23.69 23.69 940,905 -0.25(-1.04%)
May 28, 2024 23.85 23.94 23.77 23.94 1,845,669 +0.42(+1.79%)
May 24, 2024 23.44 23.54 23.41 23.52 1,375,287 +0.16(+0.68%)
May 23, 2024 23.67 23.73 23.31 23.36 1,255,145 -0.12(-0.51%)
May 22, 2024 23.63 23.66 23.46 23.48 889,393 -0.34(-1.43%)
May 21, 2024 23.82 23.95 23.73 23.82 514,027 -0.10(-0.42%)
May 20, 2024 23.75 23.94 23.74 23.92 1,314,937 +0.21(+0.89%)
May 17, 2024 23.59 23.75 23.55 23.71 2,083,912 +0.24(+1.02%)
May 16, 2024 23.47 23.50 23.39 23.47 519,176 +0.06(+0.26%)
May 15, 2024 23.33 23.42 23.20 23.41 512,256 +0.08(+0.34%)
May 14, 2024 23.29 23.38 23.24 23.33 443,675 -0.10(-0.43%)
May 13, 2024 23.32 23.46 23.32 23.43 531,412 +0.15(+0.64%)
May 10, 2024 23.36 23.40 23.25 23.28 747,668 -0.04(-0.17%)
May 09, 2024 23.24 23.34 23.22 23.32 347,180 +0.09(+0.39%)
May 08, 2024 23.11 23.27 23.09 23.23 415,768 -0.12(-0.51%)
May 07, 2024 23.26 23.41 23.26 23.35 486,283 -0.02(-0.09%)
May 06, 2024 23.20 23.43 23.20 23.37 1,293,994 +0.26(+1.13%)
May 03, 2024 23.14 23.18 23.07 23.11 503,360 +0.03(+0.13%)
May 02, 2024 23.02 23.12 22.91 23.08 1,004,394 +0.08(+0.35%)
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.