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

DB Energy Fund Invesco (NY: DBE )

18.93 +0.42 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
May 29, 2020 8.021 8.451 8.014 8.355 81,695 +0.21(+2.58%)
May 28, 2020 8.078 8.260 8.049 8.145 29,383 +0.03(+0.35%)
May 27, 2020 8.174 8.212 8.069 8.116 19,136 -0.16(-1.96%)
May 26, 2020 8.279 8.327 8.177 8.279 32,475 +0.13(+1.64%)
May 22, 2020 8.097 8.164 7.954 8.145 22,594 -0.11(-1.27%)
May 21, 2020 8.279 8.288 8.153 8.250 32,374 +0.07(+0.82%)
May 20, 2020 8.164 8.269 8.088 8.183 78,898 +0.17(+2.15%)
May 19, 2020 8.097 8.126 7.963 8.011 64,962 -0.09(-1.06%)
May 18, 2020 7.944 8.135 7.944 8.097 62,293 +0.45(+5.87%)
May 15, 2020 7.610 7.724 7.571 7.648 39,958 +0.11(+1.52%)
May 14, 2020 7.323 7.562 7.323 7.533 63,826 +0.26(+3.55%)
May 13, 2020 7.361 7.428 7.256 7.275 47,317 -0.13(-1.81%)
May 12, 2020 7.514 7.514 7.390 7.409 81,834 -0.10(-1.27%)
May 11, 2020 7.629 7.667 7.447 7.505 59,819 -0.15(-2.00%)
May 08, 2020 7.505 7.677 7.442 7.657 33,159 +0.30(+4.03%)
May 07, 2020 7.629 7.657 7.332 7.361 147,623 -0.03(-0.39%)
May 06, 2020 7.495 7.514 7.266 7.390 151,845 -0.28(-3.62%)
May 05, 2020 7.581 7.677 7.485 7.667 68,991 +0.36(+4.97%)
May 04, 2020 7.093 7.313 7.003 7.304 505,672 +0.24(+3.38%)
May 01, 2020 7.208 7.208 6.988 7.065 48,012 -0.21(-2.89%)
Apr 30, 2020 7.199 7.304 6.902 7.275 64,028 +0.32(+4.53%)
Apr 29, 2020 7.017 7.065 6.807 6.960 62,345 +0.17(+2.54%)
Apr 28, 2020 6.807 6.893 6.692 6.788 186,190 +0.01(+0.14%)
Apr 27, 2020 6.749 6.835 6.702 6.778 60,423 -0.20(-2.88%)
Apr 24, 2020 7.065 7.065 6.874 6.979 151,570 -0.12(-1.75%)
Apr 23, 2020 7.352 7.409 7.027 7.103 100,910 -0.12(-1.72%)
Apr 22, 2020 7.409 7.409 7.036 7.227 120,237 +0.30(+4.28%)
Apr 21, 2020 8.212 8.212 6.693 6.931 365,408 -0.88(-11.26%)
Apr 20, 2020 7.791 7.925 7.715 7.810 247,010 -0.19(-2.39%)
Apr 17, 2020 7.954 8.021 7.935 8.002 53,452 +0.06(+0.72%)
Apr 16, 2020 7.992 7.992 7.801 7.944 88,338 +0.02(+0.24%)
Apr 15, 2020 8.030 8.055 7.839 7.925 99,557 -0.33(-4.05%)
Apr 14, 2020 8.308 8.365 8.174 8.260 134,899 -0.07(-0.80%)
Apr 13, 2020 8.241 8.365 8.193 8.327 111,460 +0.24(+2.96%)
Apr 09, 2020 8.222 8.527 8.059 8.088 39,121 -0.10(-1.22%)
Apr 08, 2020 8.183 8.250 8.088 8.188 139,553 +0.00(+0.06%)
Apr 07, 2020 7.983 8.277 7.983 8.183 98,806 +0.05(+0.65%)
Apr 06, 2020 8.088 8.155 7.992 8.131 274,567 +0.04(+0.53%)
Apr 03, 2020 8.078 8.135 7.858 8.088 98,013 +0.36(+4.70%)
Apr 02, 2020 7.810 8.049 7.509 7.724 825,432 +0.21(+2.80%)
Apr 01, 2020 7.667 7.667 7.462 7.514 89,380 -0.25(-3.20%)
Mar 31, 2020 8.040 8.040 7.763 7.763 71,655 -0.15(-1.93%)
Mar 30, 2020 7.935 7.935 7.657 7.916 60,370 -0.04(-0.48%)
Mar 27, 2020 7.801 7.973 7.801 7.954 56,904 +0.03(+0.36%)
Mar 26, 2020 7.973 8.077 7.782 7.925 101,912 -0.13(-1.66%)
Mar 25, 2020 7.877 8.088 7.782 8.059 48,851 +0.31(+3.95%)
Mar 24, 2020 7.772 7.896 7.677 7.753 28,683 +0.11(+1.37%)
Mar 23, 2020 7.505 7.648 7.409 7.648 51,729 -0.04(-0.50%)
Mar 20, 2020 7.810 7.887 7.581 7.686 60,879 -0.12(-1.59%)
Mar 19, 2020 7.476 7.925 7.371 7.810 115,649 +0.39(+5.28%)
Mar 18, 2020 7.696 7.715 7.141 7.418 93,495 -0.48(-6.05%)
Mar 17, 2020 8.069 8.202 7.868 7.896 56,324 -0.15(-1.92%)
Mar 16, 2020 8.126 8.288 8.040 8.051 95,824 -0.86(-9.64%)
Mar 13, 2020 9.025 9.187 8.738 8.910 129,080 +0.12(+1.41%)
Mar 12, 2020 8.986 9.044 8.604 8.786 102,249 -0.48(-5.16%)
Mar 11, 2020 9.445 9.445 9.216 9.264 157,967 -0.21(-2.22%)
Mar 10, 2020 9.359 9.512 9.206 9.474 508,857 +0.58(+6.56%)
Mar 09, 2020 8.977 9.235 8.771 8.891 211,812 -1.45(-14.05%)
Mar 06, 2020 10.70 10.72 10.28 10.34 88,494 -0.66(-6.00%)
Mar 05, 2020 11.17 11.23 10.95 11.00 48,858 -0.26(-2.29%)
Mar 04, 2020 11.35 11.40 11.16 11.26 125,112 +0.06(+0.51%)
Mar 03, 2020 11.31 11.47 11.07 11.20 522,691 -0.04(-0.33%)
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.