Indicators

DB Energy Fund Invesco (NY: DBE )

20.12 -0.21 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.