Skip to main content

DB Energy Fund Invesco (NY: DBE )

18.51 -0.20 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.