Skip to main content

DB Energy Fund Invesco (NY: DBE )

18.51 -0.20 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.84 15.84 15.84 0 -0.01(-0.09%)
Aug 30, 2018 15.88 15.92 15.83 15.85 38,684 +0.00(+0.00%)
Aug 29, 2018 15.68 15.85 15.66 15.85 32,707 +0.25(+1.60%)
Aug 28, 2018 15.75 15.75 15.58 15.60 70,735 -0.09(-0.59%)
Aug 27, 2018 15.66 15.69 15.61 15.69 27,102 +0.09(+0.59%)
Aug 24, 2018 15.67 15.72 15.58 15.60 62,687 +0.13(+0.84%)
Aug 23, 2018 15.42 15.48 15.38 15.47 31,548 +0.02(+0.12%)
Aug 22, 2018 15.32 15.48 15.30 15.45 83,772 +0.40(+2.64%)
Aug 21, 2018 15.15 15.15 15.05 15.06 42,045 +0.06(+0.37%)
Aug 20, 2018 14.92 15.06 14.92 15.00 24,091 +0.06(+0.43%)
Aug 17, 2018 15.06 15.06 14.91 14.94 14,832 +0.04(+0.25%)
Aug 16, 2018 14.82 14.91 14.80 14.90 99,764 +0.08(+0.56%)
Aug 15, 2018 15.02 15.02 14.76 14.81 44,783 -0.35(-2.28%)
Aug 14, 2018 15.36 15.39 15.12 15.16 149,989 +0.01(+0.09%)
Aug 13, 2018 15.16 15.18 14.90 15.15 335,352 -0.04(-0.24%)
Aug 10, 2018 15.09 15.24 15.06 15.18 69,075 +0.18(+1.17%)
Aug 09, 2018 15.14 15.14 15.01 15.01 236,954 -0.06(-0.37%)
Aug 08, 2018 15.36 15.37 14.98 15.06 223,883 -0.39(-2.55%)
Aug 07, 2018 15.42 15.50 15.41 15.46 184,982 +0.19(+1.25%)
Aug 06, 2018 15.32 15.42 15.24 15.27 152,278 +0.05(+0.30%)
Aug 03, 2018 15.22 15.27 15.10 15.22 179,184 +0.03(+0.18%)
Aug 02, 2018 14.95 15.26 14.95 15.19 1,079,532 +0.18(+1.17%)
Aug 01, 2018 15.11 15.19 14.98 15.02 228,425 -0.28(-1.81%)
Jul 31, 2018 15.42 15.43 15.30 15.30 456,257 -0.23(-1.49%)
Jul 30, 2018 15.55 15.59 15.53 15.53 120,142 +0.11(+0.72%)
Jul 27, 2018 15.52 15.54 15.40 15.42 17,236 -0.08(-0.54%)
Jul 26, 2018 15.39 15.52 15.39 15.50 44,284 +0.09(+0.60%)
Jul 25, 2018 15.32 15.42 15.27 15.41 47,400 +0.18(+1.21%)
Jul 24, 2018 15.18 15.35 15.18 15.22 22,605 +0.06(+0.43%)
Jul 23, 2018 15.18 15.21 15.06 15.16 12,293 +0.12(+0.80%)
Jul 20, 2018 15.08 15.09 14.98 15.04 67,885 +0.07(+0.49%)
Jul 19, 2018 14.96 15.08 14.85 14.96 27,307 -0.04(-0.25%)
Jul 18, 2018 14.79 15.03 14.73 15.00 49,778 +0.18(+1.25%)
Jul 17, 2018 14.79 14.93 14.79 14.81 139,105 +0.05(+0.31%)
Jul 16, 2018 14.99 15.07 14.73 14.77 58,904 -0.55(-3.62%)
Jul 13, 2018 15.24 15.44 15.23 15.32 335,423 +0.08(+0.55%)
Jul 12, 2018 15.16 15.26 15.06 15.24 104,344 +0.09(+0.61%)
Jul 11, 2018 15.66 15.69 15.02 15.15 91,912 -0.67(-4.26%)
Jul 10, 2018 15.88 15.93 15.79 15.82 32,826 +0.06(+0.35%)
Jul 09, 2018 15.70 15.78 15.66 15.77 159,178 +0.18(+1.13%)
Jul 06, 2018 15.52 15.60 15.48 15.59 477,977 -0.02(-0.12%)
Jul 05, 2018 15.62 15.69 15.51 15.61 588,518 +0.18(+1.14%)
Jul 03, 2018 15.43 15.43 15.43 0 -0.04(-0.24%)
Jul 02, 2018 15.68 15.68 15.46 15.47 554,459 -0.30(-1.93%)
Jun 29, 2018 15.70 15.85 15.69 15.78 647,772 +0.21(+1.37%)
Jun 28, 2018 15.59 15.66 15.53 15.56 17,447 +0.03(+0.18%)
Jun 27, 2018 15.48 15.67 15.48 15.54 75,258 +0.19(+1.26%)
Jun 26, 2018 15.15 15.34 15.02 15.34 20,538 +0.25(+1.65%)
Jun 25, 2018 14.96 15.10 14.96 15.09 25,354 -0.11(-0.73%)
Jun 22, 2018 15.05 15.20 14.98 15.20 64,522 +0.45(+3.07%)
Jun 21, 2018 14.74 14.86 14.74 14.75 44,418 -0.18(-1.18%)
Jun 20, 2018 15.02 15.07 14.85 14.93 53,786 -0.06(-0.37%)
Jun 19, 2018 14.93 15.02 14.89 14.98 62,514 -0.08(-0.55%)
Jun 18, 2018 14.90 15.10 14.90 15.06 27,041 +0.27(+1.81%)
Jun 15, 2018 15.24 14.79 14.80 33,633 -0.44(-2.91%)
Jun 14, 2018 15.40 15.40 15.23 15.24 38,892 -0.15(-0.96%)
Jun 13, 2018 15.21 15.42 15.21 15.39 103,545 +0.15(+0.97%)
Jun 12, 2018 15.29 15.35 15.23 15.24 90,257 -0.06(-0.36%)
Jun 11, 2018 15.18 15.34 15.18 15.30 74,045 +0.01(+0.06%)
Jun 08, 2018 15.34 15.34 15.19 15.29 44,532 -0.09(-0.60%)
Jun 07, 2018 15.16 15.38 15.15 15.38 39,903 +0.26(+1.71%)
Jun 06, 2018 15.13 14.94 15.12 118,630 +0.03(+0.18%)
Jun 05, 2018 15.02 15.15 14.97 15.09 48,809 -0.07(-0.49%)
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.