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

DB Energy Fund Invesco (NY: DBE )

20.17 -0.07 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 7.199 7.304 6.902 7.275 64,027 +0.32(+4.53%)
Apr 29, 2020 7.017 7.065 6.807 6.960 62,344 +0.17(+2.54%)
Apr 28, 2020 6.807 6.893 6.692 6.788 186,186 +0.01(+0.14%)
Apr 27, 2020 6.749 6.835 6.702 6.778 60,421 -0.20(-2.88%)
Apr 24, 2020 7.065 7.065 6.874 6.979 151,566 -0.12(-1.75%)
Apr 23, 2020 7.352 7.409 7.027 7.103 100,908 -0.12(-1.72%)
Apr 22, 2020 7.409 7.409 7.036 7.227 120,234 +0.30(+4.28%)
Apr 21, 2020 8.212 8.212 6.693 6.931 365,399 -0.88(-11.26%)
Apr 20, 2020 7.792 7.925 7.715 7.811 247,004 -0.19(-2.39%)
Apr 17, 2020 7.954 8.021 7.935 8.002 53,451 +0.06(+0.72%)
Apr 16, 2020 7.992 7.992 7.801 7.944 88,336 +0.02(+0.24%)
Apr 15, 2020 8.031 8.055 7.839 7.925 99,554 -0.33(-4.05%)
Apr 14, 2020 8.308 8.365 8.174 8.260 134,896 -0.07(-0.80%)
Apr 13, 2020 8.241 8.365 8.193 8.327 111,457 +0.24(+2.96%)
Apr 09, 2020 8.222 8.528 8.059 8.088 39,120 -0.10(-1.22%)
Apr 08, 2020 8.183 8.250 8.088 8.188 139,550 +0.00(+0.06%)
Apr 07, 2020 7.983 8.277 7.983 8.183 98,803 +0.05(+0.65%)
Apr 06, 2020 8.088 8.155 7.992 8.131 274,560 +0.04(+0.53%)
Apr 03, 2020 8.078 8.136 7.858 8.088 98,010 +0.36(+4.70%)
Apr 02, 2020 7.811 8.050 7.510 7.725 825,412 +0.21(+2.80%)
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.