DB Commodity Index Fund Invesco (NY: DBC )

15.30 USD -0.22 (-1.42%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 15.39 15.43 15.25 15.30 1,409,700 -0.22(-1.42%)
Jan 14, 2021 15.36 15.54 15.36 15.52 1,371,380 +0.14(+0.91%)
Jan 13, 2021 15.39 15.43 15.32 15.38 1,579,777 -0.04(-0.26%)
Jan 12, 2021 15.29 15.43 15.25 15.42 1,635,306 +0.29(+1.92%)
Jan 11, 2021 15.08 15.18 15.03 15.13 2,247,839 -0.11(-0.72%)
Jan 08, 2021 15.22 15.26 15.11 15.24 2,920,300 +0.12(+0.79%)
Jan 07, 2021 15.11 15.16 15.09 15.12 2,627,199 +0.07(+0.47%)
Jan 06, 2021 15.05 15.15 14.97 15.05 3,370,832 +0.02(+0.13%)
Jan 05, 2021 14.89 15.08 14.89 15.03 2,395,484 +0.41(+2.80%)
Jan 04, 2021 14.84 14.88 14.60 14.62 5,739,183 -0.08(-0.54%)
Dec 31, 2020 14.70 14.70 14.70 2,085,842 +0.06(+0.41%)
Dec 30, 2020 14.54 14.69 14.53 14.64 2,085,842 +0.09(+0.62%)
Dec 29, 2020 14.53 14.58 14.50 14.55 1,314,987 +0.04(+0.28%)
Dec 28, 2020 14.59 14.60 14.47 14.51 2,050,320 -0.09(-0.62%)
Dec 24, 2020 14.53 14.60 14.51 14.60 1,268,000 +0.04(+0.27%)
Dec 23, 2020 14.47 14.65 14.46 14.56 1,786,428 +0.18(+1.25%)
Dec 22, 2020 14.44 14.48 14.37 14.38 1,534,536 -0.16(-1.10%)
Dec 21, 2020 14.40 14.57 14.38 14.54 1,503,023 -0.15(-1.02%)
Dec 18, 2020 14.67 14.74 14.65 14.69 1,134,900 +0.05(+0.34%)
Dec 17, 2020 14.60 14.64 14.56 14.64 1,279,496 +0.17(+1.17%)
Dec 16, 2020 14.43 14.48 14.36 14.47 964,256 +0.08(+0.56%)
Dec 15, 2020 14.31 14.40 14.31 14.39 1,110,179 +0.11(+0.77%)
Dec 14, 2020 14.29 14.31 14.12 14.28 1,335,294 +0.04(+0.28%)
Dec 11, 2020 14.22 14.26 14.16 14.24 1,309,400 -0.04(-0.28%)
Dec 10, 2020 14.20 14.40 14.20 14.28 1,009,027 +0.21(+1.49%)
Dec 09, 2020 14.12 14.14 13.98 14.07 1,498,789 +0.01(+0.07%)
Dec 08, 2020 14.03 14.06 13.96 14.06 1,359,603 +0.02(+0.14%)
Dec 07, 2020 13.97 14.14 13.94 14.04 3,676,829 +0.00(+0.00%)
Dec 04, 2020 14.01 14.10 13.99 14.04 2,366,600 +0.06(+0.43%)
Dec 03, 2020 13.93 14.01 13.87 13.98 1,626,706 +0.02(+0.14%)
Dec 02, 2020 13.86 14.06 13.84 13.96 1,188,080 +0.06(+0.43%)
Dec 01, 2020 13.98 13.98 13.82 13.90 7,662,351 -0.04(-0.29%)
Nov 30, 2020 14.03 14.03 13.88 13.94 2,898,597 -0.08(-0.57%)
Nov 27, 2020 13.99 14.06 13.97 14.02 803,300 -0.03(-0.21%)
Nov 25, 2020 14.03 14.10 13.96 14.05 2,317,000 +0.12(+0.86%)
Nov 24, 2020 13.82 13.98 13.80 13.93 1,385,982 +0.29(+2.13%)
Nov 23, 2020 13.66 13.69 13.61 13.64 1,069,089 +0.04(+0.29%)
Nov 20, 2020 13.56 13.61 13.54 13.60 879,600 +0.07(+0.52%)
Nov 19, 2020 13.48 13.55 13.44 13.53 632,423 +0.00(+0.00%)
Nov 18, 2020 13.56 13.64 13.53 13.53 1,260,004 +0.02(+0.15%)
Nov 17, 2020 13.40 13.54 13.40 13.51 840,272 +0.04(+0.30%)
Nov 16, 2020 13.54 13.56 13.45 13.47 1,073,563 +0.12(+0.90%)
Nov 13, 2020 13.41 13.44 13.33 13.35 785,100 -0.06(-0.45%)
Nov 12, 2020 13.57 13.60 13.40 13.41 1,013,509 -0.11(-0.81%)
Nov 11, 2020 13.65 13.69 13.49 13.52 1,591,945 -0.01(-0.07%)
Nov 10, 2020 13.42 13.55 13.38 13.53 2,037,209 +0.26(+1.96%)
Nov 09, 2020 13.44 13.46 13.27 13.27 1,278,543 +0.16(+1.22%)
Nov 06, 2020 13.15 13.18 13.06 13.11 855,200 -0.05(-0.38%)
Nov 05, 2020 13.21 13.29 13.14 13.16 970,696 +0.06(+0.46%)
Nov 04, 2020 13.05 13.14 12.93 13.10 796,028 +0.14(+1.08%)
Nov 03, 2020 13.00 13.02 12.92 12.96 877,009 +0.08(+0.62%)
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.