DBC - Invesco DB Commodity Tracking

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201916.0516.0616.0416.0516.0567,969
Mar 19, 201916.0916.1115.9916.0416.041,094,400
Mar 18, 201915.9816.0315.9616.0016.00696,400
Mar 15, 201915.8315.9815.8315.9215.92894,500
Mar 14, 201916.0016.0315.9215.9215.92665,300
Mar 13, 201915.9316.0215.9215.9915.991,040,900
Mar 12, 201915.8515.9115.8215.8915.89648,000
Mar 11, 201915.8115.8215.7215.7915.791,000,600
Mar 08, 201915.6415.7715.5615.7715.77837,800
Mar 07, 201915.8415.8515.7715.7815.78382,600
Mar 06, 201915.8415.8715.7815.8215.82718,000
Mar 05, 201915.8915.9115.8215.9115.911,212,200
Mar 04, 201915.8915.9515.7715.8315.831,271,600
Mar 01, 201915.9515.9815.7315.7815.78950,400
Feb 28, 201915.9816.0315.9215.9615.96667,100
Feb 27, 201915.9716.0615.9316.0016.001,051,100
Feb 26, 201915.8915.9515.8615.9215.922,666,100
Feb 25, 201916.0316.0315.8315.8515.851,154,700
Feb 22, 201916.1416.1516.0716.0916.09785,000
Feb 21, 201916.0516.0716.0216.0516.05805,200
Feb 20, 201915.9216.0815.9116.0016.001,029,600
Feb 19, 201915.8915.9715.8715.9515.95853,800
Feb 15, 201915.7715.9215.7415.9115.911,474,500
Feb 14, 201915.5615.6415.5215.6215.621,258,800
Feb 13, 201915.5515.6215.5315.5815.581,191,900
Feb 12, 201915.5515.5715.4715.4915.491,062,100
Feb 11, 201915.3715.4315.3115.4015.401,288,700
Feb 08, 201915.5115.5215.3915.4915.493,938,100
Feb 07, 201915.5915.5915.3515.4715.471,839,500
Feb 06, 201915.5515.6615.5215.6215.621,735,100
Feb 05, 201915.5815.6715.5715.6015.602,187,800
Feb 04, 201915.5315.6715.4515.6715.671,188,800
Feb 01, 201915.5515.7015.5515.6615.663,166,900
Jan 31, 201915.6815.7315.4715.5215.5232,974,700
Jan 30, 201915.5715.6715.5515.6015.601,732,900
Jan 29, 201915.4315.5415.4315.4915.49920,400
Jan 28, 201915.3615.3715.2815.3415.341,823,300
Jan 25, 201915.4715.5815.4415.5515.551,388,900
Jan 24, 201915.4015.5015.3915.4715.473,660,800
Jan 23, 201915.4915.5115.3515.4315.43867,000
Jan 22, 201915.4515.4715.3415.4515.45804,500
Jan 18, 201915.4615.6015.4015.5615.56776,000
Jan 17, 201915.3015.4415.2415.4015.40670,200
Jan 16, 201915.3515.4015.2715.3915.39947,400
Jan 15, 201915.2915.3515.2415.3115.311,121,500
Jan 14, 201915.2715.3515.1815.1915.19891,300
Jan 11, 201915.3415.4115.2715.3215.32856,100
Jan 10, 201915.3415.4215.2915.3715.37772,500
Jan 09, 201915.2515.4415.2215.4115.411,156,500
Jan 08, 201915.0615.1315.0115.1115.111,741,600
Jan 07, 201914.9615.0914.9314.9614.961,581,700
Jan 04, 201914.8114.9614.7714.8514.851,332,200
Jan 03, 201914.6414.6814.4514.6514.651,389,700
Jan 02, 201914.3214.7514.3214.5314.532,071,100
Dec 31, 201814.5014.5214.3414.4914.492,988,500
Dec 28, 201814.4914.5214.3914.4514.451,603,200
Dec 27, 201814.5414.5814.4214.5714.574,315,400
Dec 26, 201814.3714.7314.3614.7114.712,943,700
Dec 24, 201814.5114.5614.3914.3914.391,525,700
Dec 24, 20180.189 Dividend
Dec 21, 201814.7614.8414.6814.7414.557,323,500
Dec 20, 201814.9815.0414.8514.8714.683,308,000
Dec 19, 201815.0215.1914.9515.0114.823,280,800
Dec 18, 201815.2715.2814.9014.9514.762,744,300
Dec 17, 201815.5115.5315.2615.2715.071,269,400
Dec 14, 201815.5815.5815.4315.4515.251,109,700
Dec 13, 201815.4615.7215.4315.6915.491,654,500
Dec 12, 201815.6115.6715.4815.4915.291,910,700
Dec 11, 201815.6215.6515.5115.5415.341,623,000
Dec 10, 201815.5615.6515.4215.4515.251,736,400
Dec 07, 201815.8015.9415.6815.7015.502,498,500
Dec 06, 201815.4515.5515.3015.5215.322,707,900
Dec 04, 201815.7215.8015.6415.6515.452,919,800
Dec 03, 201815.6715.7015.5415.6415.444,590,000
Nov 30, 201815.2115.4115.1515.2915.092,578,700
Nov 29, 201815.3215.4515.2915.3615.161,863,300
Nov 28, 201815.3115.4515.2315.2615.061,709,200
Nov 27, 201815.3215.4015.1515.3115.112,497,000
Nov 26, 201815.3515.4415.3315.3715.172,780,200
Nov 23, 201815.3315.3615.2215.3015.101,521,600
Nov 21, 201815.7515.9215.7115.7615.563,988,300
Nov 20, 201815.9415.9815.5715.6315.432,164,600
Nov 19, 201816.0316.1515.9416.1215.911,678,200
Nov 16, 201816.1916.2516.0216.1215.911,802,700
Nov 15, 201816.1716.1715.9916.0215.811,760,000
Nov 14, 201816.1016.1716.0216.0515.843,499,400
Nov 13, 201816.2916.3215.8515.9115.713,285,700
Nov 12, 201816.5016.5816.3316.3616.153,247,500
Nov 09, 201816.3916.5016.3316.4016.192,247,800
Nov 08, 201816.6716.7016.5316.5816.371,991,300
Nov 07, 201816.8116.8316.6416.6816.471,654,200
Nov 06, 201816.8316.8516.6116.7216.511,736,200
Nov 05, 201816.8916.9616.7716.7916.572,586,100
Nov 02, 201816.8416.9216.7616.8016.583,516,200
Nov 01, 201817.0417.0916.8016.8416.625,848,300
Oct 31, 201817.1217.2116.9616.9616.743,968,100
Oct 30, 201817.1217.2917.1217.1916.971,801,800
Oct 29, 201817.3917.4417.2617.2817.062,465,000
Oct 26, 201817.2417.4917.2217.4617.241,710,100
Oct 25, 201817.3217.3917.2917.3317.112,336,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...