DB Commodity Index Fund Invesco (NY: DBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.31	14.39	14.10	14.11	2,974,323	-0.38(-2.64%)
May 30, 2019	14.66	14.68	14.47	14.49	894,676	-0.15(-1.02%)
May 29, 2019	14.69	14.69	14.57	14.64	949,367	-0.06(-0.38%)
May 28, 2019	14.73	14.75	14.65	14.70	667,659	+0.12(+0.83%)
May 24, 2019	14.48	14.58	14.39	14.58	754,626	+0.20(+1.36%)
May 23, 2019	14.52	14.55	14.32	14.38	1,076,126	-0.31(-2.10%)
May 22, 2019	14.82	14.87	14.69	14.69	856,827	-0.21(-1.44%)
May 21, 2019	14.91	14.96	14.87	14.90	388,386	+0.01(+0.06%)
May 20, 2019	14.91	14.99	14.86	14.89	570,643	+0.07(+0.44%)
May 17, 2019	14.93	14.94	14.83	14.83	498,544	-0.14(-0.93%)
May 16, 2019	14.98	15.02	14.96	14.97	658,158	+0.08(+0.56%)
May 15, 2019	14.79	14.92	14.79	14.88	505,081	+0.13(+0.88%)
May 14, 2019	14.70	14.81	14.70	14.75	521,662	+0.20(+1.35%)
May 13, 2019	14.74	14.77	14.54	14.56	490,926	-0.07(-0.51%)
May 10, 2019	14.60	14.67	14.59	14.63	1,305,180	+0.03(+0.19%)
May 09, 2019	14.63	14.64	14.55	14.60	691,500	-0.07(-0.51%)
May 08, 2019	14.65	14.73	14.61	14.68	689,484	+0.02(+0.13%)
May 07, 2019	14.70	14.73	14.61	14.66	674,204	-0.19(-1.26%)
May 06, 2019	14.73	14.87	14.72	14.85	687,163	+0.05(+0.31%)
May 03, 2019	14.83	14.89	14.80	14.80	648,354	+0.01(+0.06%)
May 02, 2019	14.86	14.87	14.72	14.79	652,053	-0.17(-1.12%)
May 01, 2019	14.99	15.01	14.87	14.96	883,800	-0.05(-0.31%)
Apr 30, 2019	15.02	15.05	14.93	15.00	749,968	+0.05(+0.31%)
Apr 29, 2019	14.98	15.00	14.93	14.96	430,189	+0.01(+0.06%)
Apr 26, 2019	15.05	15.05	14.88	14.95	601,277	-0.18(-1.17%)
Apr 25, 2019	15.17	15.20	15.11	15.13	587,939	-0.03(-0.18%)
Apr 24, 2019	15.21	15.21	15.15	15.15	520,856	-0.06(-0.37%)
Apr 23, 2019	15.19	15.22	15.16	15.21	455,134	+0.02(+0.12%)
Apr 22, 2019	15.20	15.26	15.17	15.19	658,421	+0.07(+0.49%)
Apr 18, 2019	15.08	15.12	15.05	15.12	471,627	+0.05(+0.31%)
Apr 17, 2019	15.13	15.15	15.07	15.07	947,635	-0.06(-0.37%)
Apr 16, 2019	15.09	15.14	15.06	15.13	913,836	-0.06(-0.37%)
Apr 15, 2019	15.18	15.18	15.13	15.18	640,460	-0.03(-0.18%)
Apr 12, 2019	15.21	15.24	15.18	15.21	936,071	+0.05(+0.31%)
Apr 11, 2019	15.20	15.21	15.10	15.16	775,949	-0.07(-0.49%)
Apr 10, 2019	15.15	15.26	15.14	15.24	1,139,489	+0.13(+0.86%)
Apr 09, 2019	15.12	15.14	15.07	15.11	828,689	-0.03(-0.19%)
Apr 08, 2019	15.12	15.15	15.11	15.13	980,570	+0.06(+0.37%)
Apr 05, 2019	15.03	15.10	15.01	15.08	1,347,110	+0.05(+0.31%)
Apr 04, 2019	14.99	15.08	14.98	15.03	988,242	+0.01(+0.06%)
Apr 03, 2019	15.02	15.04	14.95	15.02	2,504,064	+0.02(+0.12%)
Apr 02, 2019	14.94	15.01	14.93	15.00	562,963	+0.04(+0.25%)
Apr 01, 2019	14.92	14.99	14.91	14.97	1,243,660	+0.14(+0.94%)
Mar 29, 2019	14.91	14.93	14.82	14.83	1,072,583	+0.01(+0.06%)
Mar 28, 2019	14.71	14.83	14.71	14.82	662,126	-0.05(-0.31%)
Mar 27, 2019	14.92	14.94	14.79	14.86	1,377,664	-0.08(-0.56%)
Mar 26, 2019	14.98	14.99	14.91	14.95	791,547	+0.03(+0.19%)
Mar 25, 2019	14.83	14.96	14.81	14.92	1,224,050	+0.06(+0.38%)
Mar 22, 2019	14.90	14.91	14.78	14.86	948,725	-0.13(-0.87%)
Mar 21, 2019	15.02	15.05	14.96	14.99	1,166,056	-0.07(-0.50%)
Mar 20, 2019	14.97	15.09	14.95	15.07	1,028,535	+0.11(+0.75%)
Mar 19, 2019	15.00	15.02	14.91	14.96	1,173,641	+0.04(+0.25%)
Mar 18, 2019	14.90	14.95	14.88	14.92	746,757	+0.07(+0.50%)
Mar 15, 2019	14.76	14.90	14.76	14.85	959,127	+0.00(+0.00%)
Mar 14, 2019	14.92	14.95	14.85	14.85	713,480	-0.07(-0.44%)
Mar 13, 2019	14.86	14.94	14.85	14.91	1,116,178	+0.09(+0.63%)
Mar 12, 2019	14.78	14.83	14.75	14.82	694,945	+0.09(+0.63%)
Mar 11, 2019	14.74	14.75	14.66	14.72	1,073,011	+0.02(+0.13%)
Mar 08, 2019	14.58	14.71	14.51	14.71	898,323	-0.01(-0.06%)
Mar 07, 2019	14.77	14.78	14.71	14.72	410,300	-0.04(-0.25%)
Mar 06, 2019	14.77	14.80	14.72	14.75	769,920	-0.08(-0.57%)
Mar 05, 2019	14.82	14.84	14.75	14.84	1,299,886	+0.07(+0.51%)
Mar 04, 2019	14.82	14.87	14.71	14.76	1,363,642	+0.05(+0.32%)