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

DB Energy Fund Invesco (NY: DBE )

20.79 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 9.206 9.206 9.082 9.197 26,150 +0.00(+0.05%)
Jul 30, 2020 9.197 9.206 8.929 9.192 66,997 -0.16(-1.74%)
Jul 29, 2020 9.369 9.388 9.331 9.355 40,721 +0.06(+0.62%)
Jul 28, 2020 9.302 9.340 9.283 9.297 50,978 -0.06(-0.66%)
Jul 27, 2020 9.235 9.379 9.183 9.359 19,765 +0.06(+0.62%)
Jul 24, 2020 9.216 9.312 9.206 9.302 22,279 +0.03(+0.36%)
Jul 23, 2020 9.312 9.369 9.245 9.269 22,460 -0.08(-0.87%)
Jul 22, 2020 9.254 9.379 9.254 9.350 61,632 +0.02(+0.20%)
Jul 21, 2020 9.369 9.417 9.331 9.331 69,711 +0.18(+1.99%)
Jul 20, 2020 9.063 9.178 9.025 9.149 35,462 +0.04(+0.42%)
Jul 17, 2020 9.111 9.149 9.063 9.111 26,673 -0.04(-0.42%)
Jul 16, 2020 9.178 9.206 9.120 9.149 22,562 -0.07(-0.73%)
Jul 15, 2020 9.178 9.254 9.130 9.216 20,182 +0.11(+1.15%)
Jul 14, 2020 8.948 9.178 8.948 9.111 58,207 +0.07(+0.74%)
Jul 13, 2020 9.159 9.211 9.044 9.044 62,872 -0.14(-1.56%)
Jul 10, 2020 9.073 9.216 9.073 9.187 52,928 +0.14(+1.59%)
Jul 09, 2020 9.235 9.235 9.034 9.044 23,127 -0.19(-2.07%)
Jul 08, 2020 9.206 9.264 9.159 9.235 31,854 +0.10(+1.05%)
Jul 07, 2020 9.111 9.235 9.101 9.140 17,250 +0.02(+0.21%)
Jul 06, 2020 9.092 9.216 9.092 9.120 230,846 +0.08(+0.90%)
Jul 02, 2020 9.034 9.092 8.977 9.039 15,794 +0.12(+1.34%)
Jul 01, 2020 8.862 8.958 8.843 8.920 13,451 +0.06(+0.65%)
Jun 30, 2020 8.824 8.939 8.824 8.862 164,624 -0.06(-0.64%)
Jun 29, 2020 8.824 8.949 8.805 8.920 45,107 +0.26(+2.98%)
Jun 26, 2020 8.786 8.795 8.662 8.662 26,464 -0.21(-2.37%)
Jun 25, 2020 8.767 8.900 8.705 8.872 34,761 +0.14(+1.64%)
Jun 24, 2020 9.082 9.111 8.709 8.728 60,405 -0.39(-4.30%)
Jun 23, 2020 9.235 9.312 9.111 9.120 41,914 -0.06(-0.62%)
Jun 22, 2020 9.044 9.187 9.044 9.178 18,987 +0.19(+2.13%)
Jun 19, 2020 9.082 9.096 8.843 8.987 29,915 +0.04(+0.43%)
Jun 18, 2020 8.786 8.952 8.786 8.948 55,185 +0.15(+1.74%)
Jun 17, 2020 8.881 8.900 8.776 8.795 18,352 -0.10(-1.08%)
Jun 16, 2020 8.910 9.015 8.767 8.891 24,393 +0.17(+1.97%)
Jun 15, 2020 8.365 8.748 8.365 8.719 30,132 +0.16(+1.90%)
Jun 12, 2020 8.604 8.671 8.470 8.556 42,154 +0.09(+1.02%)
Jun 11, 2020 8.595 8.652 8.413 8.470 149,999 -0.48(-5.34%)
Jun 10, 2020 8.910 9.073 8.843 8.948 40,310 -0.02(-0.21%)
Jun 09, 2020 8.814 9.015 8.812 8.967 85,577 +0.10(+1.09%)
Jun 08, 2020 8.987 8.987 8.843 8.870 88,149 -0.14(-1.61%)
Jun 05, 2020 8.977 9.082 8.977 9.015 39,748 +0.32(+3.63%)
Jun 04, 2020 8.604 8.748 8.604 8.700 212,717 +0.10(+1.11%)
Jun 03, 2020 8.604 8.681 8.509 8.604 79,149 +0.00(+0.00%)
Jun 02, 2020 8.470 8.623 8.461 8.604 700,588 +0.19(+2.27%)
Jun 01, 2020 8.260 8.413 8.260 8.413 36,934 +0.06(+0.69%)
May 29, 2020 8.021 8.451 8.014 8.356 81,693 +0.21(+2.58%)
May 28, 2020 8.078 8.260 8.050 8.145 29,382 +0.03(+0.35%)
May 27, 2020 8.174 8.212 8.069 8.117 19,135 -0.16(-1.96%)
May 26, 2020 8.279 8.327 8.177 8.279 32,474 +0.13(+1.64%)
May 22, 2020 8.097 8.164 7.954 8.145 22,593 -0.11(-1.27%)
May 21, 2020 8.279 8.289 8.153 8.250 32,373 +0.07(+0.82%)
May 20, 2020 8.164 8.270 8.088 8.183 78,896 +0.17(+2.15%)
May 19, 2020 8.097 8.126 7.964 8.011 64,961 -0.09(-1.06%)
May 18, 2020 7.944 8.136 7.944 8.097 62,291 +0.45(+5.88%)
May 15, 2020 7.610 7.725 7.572 7.648 39,957 +0.11(+1.52%)
May 14, 2020 7.323 7.562 7.323 7.533 63,825 +0.26(+3.55%)
May 13, 2020 7.361 7.428 7.256 7.275 47,316 -0.13(-1.81%)
May 12, 2020 7.514 7.514 7.390 7.409 81,832 -0.10(-1.27%)
May 11, 2020 7.629 7.667 7.447 7.505 59,818 -0.15(-2.00%)
May 08, 2020 7.505 7.677 7.443 7.658 33,158 +0.30(+4.03%)
May 07, 2020 7.629 7.658 7.333 7.361 147,620 -0.03(-0.39%)
May 06, 2020 7.495 7.514 7.266 7.390 151,841 -0.28(-3.62%)
May 05, 2020 7.581 7.677 7.486 7.667 68,989 +0.36(+4.97%)
May 04, 2020 7.094 7.314 7.003 7.304 505,660 +0.24(+3.38%)
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.