DBC - Invesco DB Commodity Tracking

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201817.5317.6417.4217.4917.491,500,095
Sep 20, 201817.4917.5117.4017.4517.451,205,100
Sep 19, 201817.3417.4717.3317.4517.451,109,000
Sep 18, 201817.3517.4217.2717.3417.34864,100
Sep 17, 201817.2917.3317.1717.1817.181,285,100
Sep 14, 201817.2417.3417.1517.2017.202,043,100
Sep 13, 201817.4517.4717.2517.3117.312,000,600
Sep 12, 201817.4217.5417.4117.5017.501,327,200
Sep 11, 201817.2017.3817.1817.3817.381,286,600
Sep 10, 201817.2417.2917.1617.2117.211,532,200
Sep 07, 201817.0417.1617.0217.1517.151,316,100
Sep 06, 201817.2317.2716.9817.1117.111,190,300
Sep 05, 201817.2917.3217.1917.2117.211,674,800
Sep 04, 201817.4017.4317.2517.2817.281,603,700
Aug 31, 201817.4317.4717.3617.3817.381,920,100
Aug 30, 201817.4217.4317.3317.3617.36839,900
Aug 29, 201817.2917.4117.2417.3917.391,418,500
Aug 28, 201817.3117.3317.1817.2017.201,116,800
Aug 27, 201817.2417.2817.2217.2717.271,163,400
Aug 24, 201817.2717.3417.1717.2117.21986,600
Aug 23, 201817.0317.1117.0017.0817.08925,900
Aug 22, 201817.0217.1516.9717.1117.111,541,200
Aug 21, 201816.9216.9516.8416.8716.871,043,500
Aug 20, 201816.8016.8716.7716.8416.841,456,600
Aug 17, 201816.8716.8916.7316.8116.811,118,000
Aug 16, 201816.6816.7716.6816.7416.742,859,600
Aug 15, 201816.7916.8016.5616.6116.613,239,300
Aug 14, 201817.0717.1116.9316.9816.981,687,600
Aug 13, 201816.9717.0116.7516.9516.952,015,700
Aug 10, 201817.0417.1817.0217.0417.042,035,000
Aug 09, 201817.1617.1917.0317.0417.041,749,000
Aug 08, 201817.3017.3217.0417.1117.114,506,800
Aug 07, 201817.3517.3817.2917.3217.322,983,200
Aug 06, 201817.2217.3117.1817.1917.192,542,900
Aug 03, 201817.1417.2117.0917.1617.162,587,000
Aug 02, 201816.9517.1716.9317.1017.102,979,500
Aug 01, 201817.0617.1416.9717.0017.004,856,700
Jul 31, 201817.3417.3617.2517.2517.252,495,500
Jul 30, 201817.3617.4117.3517.3517.352,407,200
Jul 27, 201817.3317.3717.2217.2517.253,142,400
Jul 26, 201817.2817.3517.2717.3217.321,723,600
Jul 25, 201817.1817.3217.1317.3217.322,303,800
Jul 24, 201817.0517.1917.0517.0917.091,504,500
Jul 23, 201817.0017.0716.9417.0017.002,301,000
Jul 20, 201816.9016.9616.8616.9416.942,361,600
Jul 19, 201816.7716.9016.6916.8216.822,929,800
Jul 18, 201816.7116.8816.6216.8416.843,488,500
Jul 17, 201816.6316.7916.6316.6916.693,025,100
Jul 16, 201816.8216.8616.6416.6716.674,408,800
Jul 13, 201817.0117.1316.9617.0317.032,450,400
Jul 12, 201817.0217.0316.8317.0017.003,145,600
Jul 11, 201817.3717.3916.8416.9116.913,798,000
Jul 10, 201817.6217.6417.4917.5217.521,342,300
Jul 09, 201817.5117.5917.4817.5617.562,007,100
Jul 06, 201817.2717.4717.2717.4717.471,761,500
Jul 05, 201817.3317.4617.3017.3917.394,223,300
Jul 03, 201817.4317.4817.2317.2917.292,527,500
Jul 02, 201817.5417.5517.3017.3117.313,413,300
Jun 29, 201817.6017.7417.5817.6817.683,603,100
Jun 28, 201817.5417.6017.4717.4817.481,651,600
Jun 27, 201817.5017.6317.4817.4917.491,867,600
Jun 26, 201817.2817.4517.1817.4017.404,292,200
Jun 25, 201817.2217.2517.1417.2317.232,988,400
Jun 22, 201817.3317.4417.2517.4317.433,181,100
Jun 21, 201817.1217.2017.0917.0917.093,421,300
Jun 20, 201817.3217.3217.1317.2217.222,808,300
Jun 19, 201817.2117.2717.1117.2417.243,010,700
Jun 18, 201817.3017.4417.3017.4217.423,837,500
Jun 15, 201817.5717.5717.2517.2717.272,750,500
Jun 14, 201817.8517.8717.7017.7017.701,744,500
Jun 13, 201817.7917.9417.7817.9017.901,460,900
Jun 12, 201817.7717.9017.7717.8317.831,092,500
Jun 11, 201817.7417.8817.7417.8417.842,415,000
Jun 08, 201817.8617.9017.7817.8517.853,146,600
Jun 07, 201817.7917.8917.7817.8617.861,890,600
Jun 06, 201817.7217.8217.6617.7917.792,858,700
Jun 05, 201817.6717.7617.6217.7317.733,323,100
Jun 04, 201817.8917.8917.7017.7017.702,920,900
Jun 01, 201817.9417.9717.8617.9117.915,462,200
May 31, 201818.0918.1817.9418.0318.032,542,900
May 30, 201817.9318.0817.9018.0818.082,398,300
May 29, 201817.9717.9917.8017.8517.853,213,300
May 25, 201818.1418.1417.9918.0218.022,612,300
May 24, 201818.3918.4118.2918.2918.291,139,800
May 23, 201818.3018.4118.2118.4118.411,879,300
May 22, 201818.3918.4718.3118.3118.312,626,500
May 21, 201818.2018.3118.1418.2918.292,535,700
May 18, 201818.1518.2218.1418.1518.151,696,500
May 17, 201818.1718.2618.1118.1418.141,644,800
May 16, 201818.0118.1217.9718.1218.122,955,100
May 15, 201817.9918.0717.9118.0218.022,064,900
May 14, 201817.9018.0117.9018.0018.002,200,600
May 11, 201817.9517.9517.8717.8717.871,407,800
May 10, 201817.9317.9917.8317.9817.982,579,600
May 09, 201817.8217.9317.7817.8917.895,029,300
May 08, 201817.7817.7917.4117.7317.734,060,900
May 07, 201817.7617.8017.6517.6817.681,544,800
May 04, 201817.5517.7317.5317.6917.691,602,700
May 03, 201817.4617.5717.4017.5717.572,117,500
May 02, 201817.4317.5417.3917.4617.462,170,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...