STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Invesco DB Precious Metals Fund (DBP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

57.71

+0.36

(+0.63%)

At close: 03:06PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	57.78	57.87	57.58	57.71	57.71	4,900
May 09, 2024	56.85	57.35	56.85	57.35	57.35	44,200
May 08, 2024	56.53	56.56	56.30	56.30	56.30	3,000
May 07, 2024	56.58	56.61	56.39	56.39	56.39	10,800
May 06, 2024	56.54	56.71	56.50	56.63	56.63	8,800
May 03, 2024	55.86	55.86	55.39	55.79	55.79	5,800
May 02, 2024	55.59	55.92	55.59	55.90	55.90	1,400
May 01, 2024	55.68	55.97	55.68	55.96	55.96	8,600
Apr 30, 2024	55.69	55.75	55.55	55.60	55.60	6,700
Apr 29, 2024	56.67	57.06	56.67	56.75	56.75	3,900
Apr 26, 2024	57.03	57.11	56.72	56.85	56.85	1,900
Apr 25, 2024	56.92	56.95	56.68	56.76	56.76	7,900
Apr 24, 2024	56.40	56.69	56.40	56.50	56.50	9,700
Apr 23, 2024	56.13	56.67	56.13	56.49	56.49	9,400
Apr 22, 2024	56.85	56.96	56.54	56.65	56.65	19,400
Apr 19, 2024	58.18	58.62	58.18	58.40	58.40	8,200
Apr 18, 2024	58.37	58.37	57.85	58.07	58.07	3,600
Apr 17, 2024	58.35	58.50	57.67	57.85	57.85	25,100
Apr 16, 2024	57.95	58.40	57.72	58.21	58.21	6,100
Apr 15, 2024	57.71	58.40	57.05	58.40	58.40	69,700
Apr 12, 2024	58.84	59.37	57.09	57.24	57.24	8,000
Apr 11, 2024	57.31	58.00	57.13	58.00	58.00	3,200
Apr 10, 2024	56.80	57.56	56.72	56.86	56.86	13,500
Apr 09, 2024	57.61	57.68	57.09	57.35	57.35	26,600
Apr 08, 2024	56.89	57.08	56.42	56.99	56.99	15,800
Apr 05, 2024	55.79	56.69	55.79	56.52	56.52	5,400
Apr 04, 2024	55.70	55.99	55.53	55.53	55.53	128,800
Apr 03, 2024	55.27	55.87	55.14	55.87	55.87	19,700
Apr 02, 2024	54.45	55.10	54.45	55.10	55.10	14,100
Apr 01, 2024	54.38	54.38	53.73	54.00	54.00	11,300
Mar 28, 2024	53.10	53.55	53.08	53.55	53.55	4,700
Mar 27, 2024	52.60	52.80	52.60	52.76	52.76	23,900
Mar 26, 2024	52.76	52.76	52.48	52.48	52.48	900
Mar 25, 2024	52.52	52.66	52.46	52.46	52.46	2,800
Mar 22, 2024	52.57	52.69	52.24	52.29	52.29	2,300
Mar 21, 2024	53.28	53.28	52.62	52.68	52.68	2,900
Mar 20, 2024	52.18	53.09	52.18	53.05	53.05	3,100
Mar 19, 2024	52.16	52.33	52.16	52.29	52.29	3,000
Mar 18, 2024	52.48	52.48	52.38	52.40	52.40	1,600
Mar 15, 2024	52.49	52.60	52.39	52.39	52.39	3,700
Mar 14, 2024	52.40	52.43	52.21	52.36	52.36	3,200
Mar 13, 2024	52.45	52.70	52.45	52.58	52.58	4,700
Mar 12, 2024	51.95	52.07	51.85	51.93	51.93	4,400
Mar 11, 2024	52.56	52.59	52.43	52.51	52.51	5,900
Mar 08, 2024	52.17	52.73	52.13	52.31	52.31	19,000
Mar 07, 2024	51.87	52.10	51.76	52.01	52.01	7,600
Mar 06, 2024	51.42	51.80	51.42	51.75	51.75	5,100
Mar 05, 2024	51.44	51.44	51.18	51.19	51.19	12,200
Mar 04, 2024	50.49	51.10	50.49	51.10	51.10	3,300
Mar 01, 2024	49.34	50.24	49.18	50.08	50.08	9,500
Feb 29, 2024	49.28	49.33	49.12	49.16	49.16	2,100
Feb 28, 2024	48.84	48.89	48.80	48.89	48.89	5,200
Feb 27, 2024	48.94	48.94	48.83	48.83	48.83	900
Feb 26, 2024	48.76	48.94	48.74	48.91	48.91	10,400
Feb 23, 2024	48.80	49.22	48.80	49.10	49.10	3,500
Feb 22, 2024	48.81	48.83	48.75	48.83	48.83	19,700
Feb 21, 2024	48.96	48.96	48.74	48.82	48.82	2,700
Feb 20, 2024	49.01	49.01	48.89	48.89	48.89	7,700
Feb 16, 2024	48.35	48.93	48.35	48.87	48.87	2,600
Feb 15, 2024	48.51	48.56	48.35	48.49	48.49	2,900
Feb 14, 2024	47.89	48.07	47.89	48.07	48.07	8,900
Feb 13, 2024	48.19	48.19	47.88	47.94	47.94	1,000
Feb 12, 2024	48.60	48.74	48.53	48.69	48.69	17,300
Feb 09, 2024	48.73	48.75	48.70	48.75	48.75	2,800
Feb 08, 2024	48.77	48.89	48.77	48.88	48.88	4,800
Feb 07, 2024	48.77	48.91	48.77	48.77	48.77	3,000
Feb 06, 2024	48.66	48.93	48.66	48.92	48.92	4,200
Feb 05, 2024	48.49	48.70	48.49	48.66	48.66	5,000
Feb 02, 2024	48.75	48.98	48.73	48.98	48.98	9,300
Feb 01, 2024	49.25	49.64	49.12	49.49	49.49	7,700
Jan 31, 2024	49.37	49.54	48.97	48.97	48.97	7,700
Jan 30, 2024	49.46	49.46	49.04	49.15	49.15	17,700
Jan 29, 2024	48.88	49.14	48.75	49.14	49.14	8,400
Jan 26, 2024	48.69	48.72	48.64	48.69	48.69	6,000
Jan 25, 2024	48.77	48.77	48.50	48.70	48.70	8,700
Jan 24, 2024	48.95	48.96	48.46	48.48	48.48	5,200
Jan 23, 2024	48.58	48.75	48.54	48.74	48.74	4,300
Jan 22, 2024	48.45	48.60	48.38	48.40	48.40	6,900
Jan 19, 2024	48.88	48.88	48.68	48.80	48.80	10,700
Jan 18, 2024	48.57	48.71	48.54	48.64	48.64	230,900
Jan 17, 2024	48.65	48.65	48.32	48.37	48.37	4,700
Jan 16, 2024	49.24	49.24	48.84	48.93	48.93	5,400
Jan 12, 2024	49.59	49.76	49.27	49.38	49.38	2,300
Jan 11, 2024	48.90	48.92	48.51	48.85	48.85	46,500
Jan 10, 2024	48.93	48.93	48.81	48.83	48.83	4,700
Jan 09, 2024	49.17	49.18	48.94	49.03	49.03	17,500
Jan 08, 2024	48.86	49.06	48.86	49.06	49.06	4,700
Jan 05, 2024	49.49	49.75	49.35	49.39	49.39	11,100
Jan 04, 2024	49.11	49.32	49.07	49.29	49.29	4,100
Jan 03, 2024	49.15	49.28	49.00	49.24	49.24	12,000
Jan 02, 2024	50.03	50.12	49.81	49.84	49.84	16,100
Dec 29, 2023	50.07	50.07	49.94	49.95	49.95	12,800
Dec 28, 2023	50.39	50.47	50.08	50.18	50.18	4,600
Dec 27, 2023	50.35	50.65	50.35	50.49	50.49	8,600
Dec 26, 2023	50.18	50.27	50.02	50.27	50.27	9,500
Dec 22, 2023	50.42	50.42	49.89	49.89	49.89	8,500
Dec 21, 2023	49.68	49.87	49.66	49.86	49.86	43,900
Dec 20, 2023	49.76	49.77	49.51	49.51	49.51	5,200
Dec 19, 2023	49.52	49.82	49.52	49.67	49.67	3,000
Dec 18, 2023	49.34	49.34	49.18	49.29	49.29	24,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,192.07-2,856.02(-3.32%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Invesco DB Precious Metals Fund (DBP)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,192.07
-2,856.02(-3.32%)