Skip to main content

DB Energy Fund Invesco (NY: DBE )

20.73 +0.21 (+1.02%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.040 8.040 7.763 7.763 71,653 -0.15(-1.93%)
Mar 30, 2020 7.935 7.935 7.658 7.916 60,369 -0.04(-0.48%)
Mar 27, 2020 7.801 7.973 7.801 7.954 56,902 +0.03(+0.36%)
Mar 26, 2020 7.973 8.078 7.782 7.925 101,910 -0.13(-1.66%)
Mar 25, 2020 7.878 8.088 7.782 8.059 48,850 +0.31(+3.95%)
Mar 24, 2020 7.772 7.897 7.677 7.753 28,682 +0.11(+1.37%)
Mar 23, 2020 7.505 7.648 7.409 7.648 51,728 -0.04(-0.50%)
Mar 20, 2020 7.811 7.887 7.581 7.686 60,877 -0.12(-1.59%)
Mar 19, 2020 7.476 7.925 7.371 7.811 115,646 +0.39(+5.28%)
Mar 18, 2020 7.696 7.715 7.141 7.419 93,493 -0.48(-6.05%)
Mar 17, 2020 8.069 8.203 7.868 7.897 56,323 -0.15(-1.92%)
Mar 16, 2020 8.126 8.289 8.040 8.051 95,821 -0.86(-9.64%)
Mar 13, 2020 9.025 9.187 8.738 8.910 129,077 +0.12(+1.41%)
Mar 12, 2020 8.987 9.044 8.604 8.786 102,247 -0.48(-5.16%)
Mar 11, 2020 9.445 9.445 9.216 9.264 157,963 -0.21(-2.22%)
Mar 10, 2020 9.359 9.512 9.206 9.474 508,845 +0.58(+6.56%)
Mar 09, 2020 8.977 9.235 8.771 8.891 211,807 -1.45(-14.05%)
Mar 06, 2020 10.70 10.72 10.28 10.34 88,492 -0.66(-6.00%)
Mar 05, 2020 11.17 11.23 10.95 11.00 48,856 -0.26(-2.29%)
Mar 04, 2020 11.35 11.41 11.16 11.26 125,109 +0.06(+0.51%)
Mar 03, 2020 11.31 11.47 11.07 11.20 522,678 -0.04(-0.33%)
Mar 02, 2020 10.97 11.24 10.87 11.24 98,117 +0.44(+4.06%)
Feb 28, 2020 10.79 10.82 10.63 10.80 31,380 -0.23(-2.12%)
Feb 27, 2020 10.99 11.16 10.91 11.04 24,029 -0.28(-2.49%)
Feb 26, 2020 11.51 11.64 11.26 11.32 70,307 -0.23(-1.99%)
Feb 25, 2020 11.90 11.90 11.55 11.55 31,566 -0.35(-2.97%)
Feb 24, 2020 11.81 11.95 11.74 11.90 49,362 -0.32(-2.66%)
Feb 21, 2020 12.17 12.25 12.12 12.23 26,987 -0.11(-0.85%)
Feb 20, 2020 12.39 12.52 12.33 12.33 11,704 -0.06(-0.46%)
Feb 19, 2020 12.33 12.44 12.28 12.39 18,584 +0.17(+1.41%)
Feb 18, 2020 12.00 12.24 12.00 12.22 65,275 +0.02(+0.16%)
Feb 14, 2020 12.15 12.20 12.10 12.20 21,756 +0.07(+0.59%)
Feb 13, 2020 12.13 12.16 12.07 12.13 58,462 -0.00(-0.04%)
Feb 12, 2020 12.11 12.14 12.04 12.13 27,853 +0.28(+2.34%)
Feb 11, 2020 11.89 11.89 11.80 11.85 73,390 +0.11(+0.90%)
Feb 10, 2020 11.81 11.82 11.74 11.75 29,390 -0.18(-1.53%)
Feb 07, 2020 11.97 12.03 11.92 11.93 17,677 -0.09(-0.79%)
Feb 06, 2020 11.94 12.05 11.94 12.03 20,667 +0.05(+0.40%)
Feb 05, 2020 12.00 12.08 11.90 11.98 121,220 +0.26(+2.20%)
Feb 04, 2020 11.87 11.87 11.69 11.72 1,949,341 +0.05(+0.41%)
Feb 03, 2020 11.85 11.94 11.67 11.67 44,274 -0.36(-3.02%)
Jan 31, 2020 12.04 12.13 11.95 12.04 79,705 -0.21(-1.72%)
Jan 30, 2020 12.14 12.25 12.04 12.25 133,480 -0.14(-1.16%)
Jan 29, 2020 12.49 12.49 12.37 12.39 20,830 -0.07(-0.54%)
Jan 28, 2020 12.36 12.51 12.33 12.46 26,744 +0.16(+1.32%)
Jan 27, 2020 12.29 12.41 12.22 12.29 302,987 -0.33(-2.65%)
Jan 24, 2020 12.72 12.74 12.56 12.63 17,049 -0.28(-2.15%)
Jan 23, 2020 12.85 12.93 12.78 12.91 37,509 -0.20(-1.50%)
Jan 22, 2020 13.25 13.25 13.06 13.10 32,799 -0.26(-1.97%)
Jan 21, 2020 13.39 13.45 13.36 13.37 10,403 -0.13(-0.99%)
Jan 17, 2020 13.46 13.50 13.43 13.50 4,811 -0.01(-0.07%)
Jan 16, 2020 13.52 13.58 13.48 13.51 5,705 +0.04(+0.28%)
Jan 15, 2020 13.52 13.53 13.38 13.47 7,544 -0.13(-0.98%)
Jan 14, 2020 13.65 13.65 13.57 13.60 18,840 +0.06(+0.45%)
Jan 13, 2020 13.60 13.60 13.51 13.54 38,766 -0.18(-1.28%)
Jan 10, 2020 13.74 13.77 13.71 13.72 7,740 -0.08(-0.55%)
Jan 09, 2020 13.72 13.80 13.64 13.80 14,562 -0.12(-0.89%)
Jan 08, 2020 14.24 14.24 13.65 13.92 127,277 -0.35(-2.48%)
Jan 07, 2020 14.30 14.34 14.22 14.27 83,704 -0.04(-0.27%)
Jan 06, 2020 14.46 14.48 14.30 14.31 29,634 -0.01(-0.07%)
Jan 03, 2020 14.39 14.44 14.25 14.32 1,492,130 +0.33(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.