Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Energy Fund Invesco (NY: DBE )

21.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.