|
|
Closing price on 10/7/2020
|
|
| Open |
47.00 |
| High |
47.05 |
| Low |
46.20 |
| Volume |
2,855,720 |
| Split-adjusted Price |
16.78 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.70 / -1.48%
|
47.00
|
47.05
|
46.20
|
46.60
|
46.69
|
16.78
|
2,855,720
|
|
|
10/6/2020
|
-0.75 / -1.56%
|
48.00
|
48.05
|
47.20
|
47.30
|
47.57
|
17.03
|
2,936,080
|
|
|
10/5/2020
|
+0.25 / +0.52%
|
48.00
|
48.45
|
47.85
|
48.05
|
48.19
|
17.30
|
1,685,050
|
|
|
10/2/2020
|
-0.90 / -1.85%
|
49.00
|
49.20
|
46.80
|
47.80
|
48.18
|
17.21
|
3,279,640
|
|
|
10/1/2020
|
+1.25 / +2.63%
|
47.80
|
49.85
|
47.45
|
48.70
|
48.64
|
17.53
|
5,979,140
|
|
|
9/30/2020
|
+0.45 / +0.96%
|
47.05
|
47.70
|
46.90
|
47.45
|
47.31
|
17.08
|
1,608,360
|
|
|
9/29/2020
|
+0.10 / +0.21%
|
46.90
|
47.95
|
46.70
|
47.00
|
47.41
|
16.92
|
3,111,380
|
|
|
9/28/2020
|
+0.15 / +0.32%
|
47.00
|
47.15
|
46.70
|
46.90
|
46.88
|
16.88
|
1,150,360
|
|
|
9/25/2020
|
-0.15 / -0.32%
|
47.00
|
47.50
|
46.50
|
46.75
|
46.93
|
16.83
|
1,128,550
|
|
|
9/24/2020
|
+0.55 / +1.19%
|
46.35
|
47.75
|
46.10
|
46.90
|
47.24
|
16.88
|
3,080,330
|
|
|
9/23/2020
|
+0.20 / +0.43%
|
46.30
|
46.75
|
46.00
|
46.35
|
46.32
|
16.69
|
1,691,910
|
|
|
9/22/2020
|
-0.20 / -0.43%
|
46.00
|
46.35
|
45.95
|
46.15
|
46.09
|
16.61
|
2,406,930
|
|
|
9/21/2020
|
-0.55 / -1.17%
|
47.30
|
47.30
|
46.30
|
46.35
|
46.62
|
16.69
|
2,727,880
|
|
|
9/18/2020
|
+0.50 / +1.08%
|
46.25
|
47.20
|
46.25
|
46.90
|
46.82
|
16.88
|
972,770
|
|
|
9/17/2020
|
-0.80 / -1.69%
|
46.80
|
47.00
|
46.05
|
46.40
|
46.52
|
16.70
|
2,929,020
|
|
|
9/16/2020
|
-1.65 / -3.38%
|
47.60
|
47.90
|
47.00
|
47.20
|
47.45
|
16.99
|
2,548,420
|
|
|
9/15/2020
|
-0.80 / -1.61%
|
49.80
|
49.85
|
48.60
|
48.85
|
49.13
|
17.04
|
2,972,440
|
|
|
9/14/2020
|
-0.25 / -0.50%
|
50.80
|
51.00
|
49.65
|
49.65
|
50.27
|
17.32
|
3,299,630
|
|
|
9/11/2020
|
+2.05 / +4.28%
|
47.85
|
49.95
|
47.85
|
49.90
|
48.98
|
17.41
|
5,973,430
|
|
|
9/10/2020
|
-0.15 / -0.31%
|
48.40
|
48.60
|
47.85
|
47.85
|
48.09
|
16.69
|
1,517,880
|
|
|
9/9/2020
|
+0.50 / +1.05%
|
47.00
|
48.50
|
46.90
|
48.00
|
47.92
|
16.74
|
2,135,590
|
|
|
9/8/2020
|
+0.45 / +0.96%
|
47.20
|
47.60
|
46.75
|
47.50
|
47.13
|
16.57
|
1,381,570
|
|
|
9/7/2020
|
-1.10 / -2.28%
|
48.10
|
48.15
|
47.05
|
47.05
|
47.51
|
16.41
|
2,254,630
|
|
|
9/4/2020
|
-0.25 / -0.52%
|
47.80
|
48.45
|
47.60
|
48.15
|
48.16
|
16.80
|
1,766,160
|
|
|
9/3/2020
|
+2.50 / +5.45%
|
49.10
|
49.10
|
48.05
|
48.40
|
48.62
|
16.88
|
4,908,120
|
|
|
9/1/2020
|
+0.60 / +1.32%
|
45.60
|
46.65
|
45.50
|
45.90
|
46.01
|
16.01
|
1,420,560
|
|
|
8/31/2020
|
-1.20 / -2.58%
|
46.40
|
46.75
|
45.00
|
45.30
|
45.74
|
15.80
|
3,253,410
|
|
|
8/28/2020
|
-0.50 / -1.06%
|
47.20
|
47.35
|
46.50
|
46.50
|
46.70
|
16.22
|
1,386,670
|
|
|
8/27/2020
|
+0.35 / +0.75%
|
46.50
|
47.20
|
46.05
|
47.00
|
46.61
|
16.40
|
1,507,840
|
|
|
8/26/2020
|
-1.05 / -2.20%
|
47.15
|
47.40
|
46.50
|
46.65
|
46.84
|
16.27
|
3,255,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|