Skip to main content

DB Energy Fund Invesco (NY: DBE )

20.72 +0.20 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.61 12.61 12.29 12.38 17,144 -0.29(-2.31%)
Aug 29, 2019 12.57 12.71 12.57 12.67 97,584 +0.08(+0.60%)
Aug 28, 2019 12.62 12.71 12.56 12.59 20,141 +0.17(+1.36%)
Aug 27, 2019 12.29 12.42 12.26 12.42 3,392 +0.16(+1.30%)
Aug 26, 2019 12.47 12.48 12.23 12.26 15,192 -0.05(-0.38%)
Aug 23, 2019 12.29 12.42 12.22 12.31 15,866 -0.18(-1.43%)
Aug 22, 2019 12.59 12.60 12.45 12.49 52,373 -0.08(-0.67%)
Aug 21, 2019 12.74 12.76 12.56 12.57 26,607 +0.06(+0.45%)
Aug 20, 2019 12.39 12.57 12.38 12.52 17,749 +0.07(+0.53%)
Aug 19, 2019 12.43 12.48 12.39 12.45 21,564 +0.15(+1.22%)
Aug 16, 2019 12.32 12.34 12.24 12.30 15,334 +0.03(+0.23%)
Aug 15, 2019 12.27 12.36 12.23 12.27 79,609 -0.15(-1.21%)
Aug 14, 2019 12.48 12.52 12.27 12.42 71,503 -0.38(-2.93%)
Aug 13, 2019 12.36 12.82 12.35 12.80 32,336 +0.47(+3.81%)
Aug 12, 2019 12.34 12.37 12.28 12.33 12,174 +0.05(+0.38%)
Aug 09, 2019 12.31 12.37 12.26 12.28 16,505 +0.14(+1.16%)
Aug 08, 2019 12.05 12.17 12.02 12.14 81,980 +0.05(+0.39%)
Aug 07, 2019 12.13 12.19 11.88 12.10 234,861 -0.33(-2.65%)
Aug 06, 2019 12.60 12.63 12.37 12.42 49,353 -0.13(-1.05%)
Aug 05, 2019 12.63 12.69 12.50 12.56 83,985 -0.24(-1.87%)
Aug 02, 2019 12.97 13.00 12.79 12.79 163,032 +0.07(+0.56%)
Aug 01, 2019 13.16 13.19 12.58 12.72 82,576 -0.63(-4.72%)
Jul 31, 2019 13.45 13.50 13.34 13.35 92,659 -0.02(-0.14%)
Jul 30, 2019 13.24 13.40 13.21 13.37 17,818 +0.19(+1.42%)
Jul 29, 2019 13.10 13.18 13.05 13.18 64,615 +0.07(+0.50%)
Jul 26, 2019 13.12 13.18 13.05 13.12 78,162 +0.01(+0.07%)
Jul 25, 2019 13.23 13.23 13.10 13.11 19,470 +0.03(+0.22%)
Jul 24, 2019 13.25 13.35 13.05 13.08 16,575 -0.16(-1.21%)
Jul 23, 2019 13.13 13.28 13.07 13.24 17,516 +0.09(+0.71%)
Jul 22, 2019 13.07 13.16 13.07 13.15 11,865 +0.05(+0.36%)
Jul 19, 2019 12.99 13.13 12.89 13.10 36,951 +0.10(+0.79%)
Jul 18, 2019 12.98 13.00 12.82 13.00 18,185 -0.17(-1.28%)
Jul 17, 2019 13.42 13.47 13.15 13.17 17,452 -0.20(-1.48%)
Jul 16, 2019 13.65 13.70 13.19 13.36 12,949 -0.22(-1.59%)
Jul 15, 2019 13.81 13.82 13.58 13.58 74,191 -0.21(-1.50%)
Jul 12, 2019 13.81 13.85 13.79 13.79 99,991 -0.05(-0.34%)
Jul 11, 2019 13.86 13.90 13.77 13.83 214,947 +0.02(+0.14%)
Jul 10, 2019 13.68 13.88 13.68 13.81 36,743 +0.38(+2.87%)
Jul 09, 2019 13.34 13.43 13.32 13.43 30,984 +0.14(+1.06%)
Jul 08, 2019 13.46 13.46 13.28 13.29 24,907 -0.04(-0.28%)
Jul 05, 2019 13.23 13.35 13.23 13.33 87,639 +0.16(+1.21%)
Jul 03, 2019 13.18 13.21 13.09 13.17 673,641 +0.09(+0.72%)
Jul 02, 2019 13.43 13.43 13.03 13.07 313,149 -0.44(-3.27%)
Jul 01, 2019 13.66 13.66 13.39 13.51 211,592 +0.21(+1.55%)
Jun 28, 2019 13.55 13.55 13.29 13.31 132,790 -0.22(-1.60%)
Jun 27, 2019 13.55 13.60 13.51 13.52 19,006 +0.00(+0.00%)
Jun 26, 2019 13.52 13.63 13.49 13.52 25,520 +0.22(+1.62%)
Jun 25, 2019 13.32 13.33 13.23 13.31 52,323 +0.04(+0.28%)
Jun 24, 2019 13.24 13.28 13.12 13.27 38,446 +0.03(+0.21%)
Jun 21, 2019 13.18 13.27 13.18 13.24 25,663 +0.14(+1.08%)
Jun 20, 2019 13.03 13.14 12.98 13.10 28,414 +0.33(+2.57%)
Jun 19, 2019 12.60 12.77 12.60 12.77 54,373 +0.04(+0.29%)
Jun 18, 2019 12.55 12.77 12.54 12.73 75,675 +0.27(+2.19%)
Jun 17, 2019 12.56 12.62 12.43 12.46 51,477 -0.16(-1.27%)
Jun 14, 2019 12.61 12.71 12.59 12.62 23,746 +0.07(+0.52%)
Jun 13, 2019 12.71 12.71 12.45 12.56 156,680 +0.24(+1.98%)
Jun 12, 2019 12.55 12.55 12.30 12.31 33,124 -0.41(-3.25%)
Jun 11, 2019 12.71 12.76 12.65 12.72 52,524 +0.08(+0.67%)
Jun 10, 2019 12.72 12.82 12.60 12.64 81,145 -0.08(-0.66%)
Jun 07, 2019 12.49 12.75 12.48 12.72 17,889 +0.17(+1.35%)
Jun 06, 2019 12.29 12.56 12.21 12.56 29,398 +0.25(+2.06%)
Jun 05, 2019 12.53 12.53 12.23 12.30 56,458 -0.34(-2.67%)
Jun 04, 2019 12.52 12.67 12.48 12.64 608,000 +0.12(+0.98%)
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.