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 +0.20 (+0.96%)
Official Closing 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 (%)
Aug 31, 2020 9.837 9.837 9.646 9.694 33,681 -0.09(-0.93%)
Aug 28, 2020 9.704 9.785 9.699 9.785 31,798 +0.10(+0.99%)
Aug 27, 2020 9.708 9.761 9.608 9.689 41,632 -0.12(-1.22%)
Aug 26, 2020 9.837 9.858 9.780 9.809 60,234 -0.03(-0.29%)
Aug 25, 2020 9.866 9.885 9.809 9.837 22,627 +0.11(+1.08%)
Aug 24, 2020 9.694 9.770 9.684 9.732 79,551 +0.14(+1.50%)
Aug 21, 2020 9.570 9.598 9.465 9.589 131,064 -0.14(-1.47%)
Aug 20, 2020 9.598 9.742 9.579 9.732 67,411 -0.03(-0.29%)
Aug 19, 2020 9.770 9.790 9.675 9.760 39,462 +0.01(+0.08%)
Aug 18, 2020 9.675 9.799 9.675 9.751 279,018 +0.01(+0.15%)
Aug 17, 2020 9.618 9.751 9.618 9.737 150,000 +0.11(+1.14%)
Aug 14, 2020 9.618 9.637 9.579 9.627 98,220 +0.00(+0.00%)
Aug 13, 2020 9.637 9.704 9.579 9.627 15,434 -0.03(-0.30%)
Aug 12, 2020 9.684 9.684 9.612 9.656 18,084 +0.14(+1.51%)
Aug 11, 2020 9.704 9.704 9.484 9.512 25,879 -0.05(-0.50%)
Aug 10, 2020 9.522 9.589 9.522 9.560 17,886 +0.11(+1.21%)
Aug 07, 2020 9.474 9.474 9.407 9.445 51,986 -0.10(-1.00%)
Aug 06, 2020 9.637 9.646 9.541 9.541 55,412 +0.00(+0.00%)
Aug 05, 2020 9.723 9.742 9.541 9.541 60,184 +0.12(+1.32%)
Aug 04, 2020 9.283 9.512 9.283 9.417 72,058 +0.08(+0.87%)
Aug 03, 2020 9.254 9.436 9.245 9.335 128,494 +0.14(+1.51%)
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%)
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.