|
Closing price on 6/5/2019
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
32,200 |
| Split-adjusted Price |
5.94 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
-0.10 / -0.50%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.20
|
5.94
|
32,200
|
|
|
6/4/2019
|
-0.20 / -0.98%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.21
|
5.97
|
17,400
|
|
|
6/3/2019
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.26
|
6.03
|
32,250
|
|
|
5/31/2019
|
+0.50 / +2.50%
|
20.10
|
20.60
|
20.00
|
20.50
|
20.23
|
6.06
|
58,900
|
|
|
5/30/2019
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.96
|
5.91
|
44,200
|
|
|
5/29/2019
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.17
|
5.97
|
10,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.14
|
6.00
|
30,300
|
|
|
5/27/2019
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.33
|
6.00
|
13,900
|
|
|
5/24/2019
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.52
|
6.06
|
70,800
|
|
|
5/23/2019
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.53
|
6.09
|
17,400
|
|
|
5/22/2019
|
-0.30 / -1.44%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.45
|
6.06
|
37,400
|
|
|
5/21/2019
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.40
|
20.80
|
20.67
|
6.14
|
59,400
|
|
|
5/20/2019
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.03
|
6.23
|
19,600
|
|
|
5/17/2019
|
-0.60 / -2.76%
|
21.70
|
21.70
|
20.80
|
21.10
|
21.11
|
6.23
|
44,300
|
|
|
5/16/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.70
|
21.58
|
6.41
|
34,500
|
|
|
5/15/2019
|
-0.30 / -1.36%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.76
|
6.41
|
14,700
|
|
|
5/14/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.90
|
22.00
|
21.91
|
6.50
|
21,800
|
|
|
5/13/2019
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
6.50
|
66,300
|
|
|
5/10/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
6.53
|
15,000
|
|
|
5/9/2019
|
+0.20 / +0.91%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.25
|
6.56
|
600
|
|
|
5/8/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.17
|
6.50
|
155,000
|
|
|
5/7/2019
|
-0.50 / -2.22%
|
21.80
|
22.40
|
21.70
|
22.00
|
21.94
|
6.50
|
11,600
|
|
|
5/6/2019
|
-0.10 / -0.44%
|
22.30
|
23.00
|
21.90
|
22.50
|
22.10
|
6.65
|
15,500
|
|
|
5/3/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.56
|
6.68
|
22,500
|
|
|
5/2/2019
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.63
|
6.71
|
67,600
|
|
|
4/26/2019
|
+0.30 / +1.35%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.40
|
6.65
|
24,400
|
|
|
4/25/2019
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
6.56
|
6,800
|
|
|
4/24/2019
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.15
|
6.59
|
12,700
|
|
|
4/23/2019
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.09
|
6.50
|
1,300
|
|
|
4/22/2019
|
-0.20 / -0.90%
|
23.00
|
23.00
|
21.90
|
22.00
|
22.26
|
6.50
|
4,100
|
|
|