|
Closing price on 10/16/2019
|
|
| Open |
25.05 |
| High |
25.20 |
| Low |
24.85 |
| Volume |
87,880 |
| Split-adjusted Price |
7.36 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.15 / -0.60%
|
25.05
|
25.20
|
24.85
|
24.90
|
25.05
|
7.36
|
87,880
|
|
|
10/15/2019
|
+0.35 / +1.42%
|
24.85
|
25.40
|
24.70
|
25.05
|
25.10
|
7.40
|
294,920
|
|
|
10/14/2019
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.90
|
7.30
|
129,940
|
|
|
10/11/2019
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.60
|
25.00
|
24.96
|
7.39
|
189,740
|
|
|
10/10/2019
|
+1.00 / +4.18%
|
24.00
|
25.50
|
24.00
|
24.90
|
24.89
|
7.36
|
252,320
|
|
|
10/9/2019
|
+0.90 / +3.91%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.61
|
7.06
|
161,500
|
|
|
10/8/2019
|
+0.60 / +2.68%
|
22.65
|
23.15
|
22.60
|
23.00
|
22.92
|
6.79
|
113,870
|
|
|
10/7/2019
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.40
|
22.40
|
22.57
|
6.62
|
98,180
|
|
|
10/4/2019
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.30
|
22.50
|
22.51
|
6.65
|
96,460
|
|
|
10/3/2019
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.46
|
6.62
|
36,280
|
|
|
10/2/2019
|
+0.05 / +0.22%
|
22.45
|
22.85
|
22.30
|
22.50
|
22.41
|
6.65
|
41,640
|
|
|
10/1/2019
|
-0.35 / -1.54%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.53
|
6.63
|
36,390
|
|
|
9/30/2019
|
+0.40 / +1.79%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.65
|
6.74
|
230,470
|
|
|
9/27/2019
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.51
|
6.62
|
84,090
|
|
|
9/26/2019
|
-0.05 / -0.22%
|
22.70
|
23.10
|
22.40
|
22.80
|
22.56
|
6.74
|
133,910
|
|
|
9/25/2019
|
-0.65 / -2.77%
|
23.50
|
23.50
|
22.70
|
22.85
|
22.96
|
6.75
|
103,910
|
|
|
9/24/2019
|
+0.80 / +3.52%
|
22.95
|
24.05
|
22.80
|
23.50
|
23.39
|
6.94
|
142,770
|
|
|
9/23/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.66
|
6.71
|
36,410
|
|
|
9/20/2019
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.57
|
6.71
|
24,590
|
|
|
9/19/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.51
|
6.65
|
25,280
|
|
|
9/18/2019
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
6.65
|
14,310
|
|
|
9/17/2019
|
-0.25 / -1.09%
|
22.70
|
22.95
|
22.70
|
22.70
|
22.91
|
6.71
|
13,750
|
|
|
9/16/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.65
|
22.95
|
22.81
|
6.78
|
20,210
|
|
|
9/13/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.70
|
6.79
|
5,110
|
|
|
9/12/2019
|
+0.30 / +1.32%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.88
|
6.79
|
61,150
|
|
|
9/11/2019
|
-0.10 / -0.44%
|
22.50
|
22.75
|
22.25
|
22.70
|
22.52
|
6.71
|
21,890
|
|
|
9/10/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.91
|
6.74
|
20,080
|
|
|
9/9/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.86
|
6.79
|
71,870
|
|
|
9/6/2019
|
+0.10 / +0.44%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.58
|
6.71
|
37,770
|
|
|
9/5/2019
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.26
|
6.68
|
6,110
|
|
|