DB Energy Fund Invesco (NY: DBE )

13.14 USD -0.02 (-0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.74 14.75 14.64 14.69 271,900 +0.06(+0.41%)
Mar 28, 2019 14.44 14.64 14.44 14.63 102,111 -0.01(-0.10%)
Mar 27, 2019 14.74 14.76 14.56 14.64 124,929 -0.12(-0.78%)
Mar 26, 2019 14.82 14.83 14.70 14.76 62,165 +0.06(+0.41%)
Mar 25, 2019 14.66 14.77 14.56 14.70 139,279 +0.07(+0.48%)
Mar 22, 2019 14.66 14.67 14.53 14.63 97,000 -0.20(-1.35%)
Mar 21, 2019 14.92 14.93 14.82 14.83 56,679 -0.10(-0.67%)
Mar 20, 2019 14.80 14.97 14.79 14.93 91,712 +0.12(+0.81%)
Mar 19, 2019 14.84 14.86 14.75 14.81 29,386 +0.06(+0.41%)
Mar 18, 2019 14.71 14.81 14.71 14.75 77,848 +0.07(+0.48%)
Mar 15, 2019 14.64 14.74 14.58 14.68 336,600 -0.07(-0.47%)
Mar 14, 2019 14.88 14.89 14.74 14.75 99,281 -0.09(-0.61%)
Mar 13, 2019 14.75 14.85 14.74 14.84 114,050 +0.20(+1.37%)
Mar 12, 2019 14.68 14.71 14.58 14.64 74,342 +0.00(+0.00%)
Mar 11, 2019 14.67 14.69 14.55 14.64 75,901 +0.05(+0.34%)
Mar 08, 2019 14.32 14.60 14.26 14.59 33,100 -0.06(-0.41%)
Mar 07, 2019 14.66 14.69 14.60 14.65 113,354 +0.03(+0.21%)
Mar 06, 2019 14.60 14.67 14.53 14.62 85,303 -0.02(-0.14%)
Mar 05, 2019 14.67 14.69 14.55 14.64 192,583 +0.06(+0.41%)
Mar 04, 2019 14.65 14.74 14.49 14.58 651,780 +0.11(+0.76%)
Mar 01, 2019 14.68 14.70 14.38 14.47 466,400 -0.17(-1.16%)
Feb 28, 2019 14.64 14.72 14.60 14.64 67,089 +0.00(+0.00%)
Feb 27, 2019 14.54 14.71 14.53 14.64 50,855 +0.16(+1.10%)
Feb 26, 2019 14.43 14.52 14.42 14.48 124,747 +0.15(+1.05%)
Feb 25, 2019 14.50 14.54 14.30 14.33 69,516 -0.33(-2.25%)
Feb 22, 2019 14.73 14.76 14.66 14.66 72,800 +0.01(+0.07%)
Feb 21, 2019 14.60 14.69 14.60 14.65 61,979 +0.05(+0.34%)
Feb 20, 2019 14.48 14.68 14.48 14.60 77,307 +0.09(+0.62%)
Feb 19, 2019 14.40 14.54 14.40 14.51 76,629 +0.03(+0.21%)
Feb 15, 2019 14.35 14.51 14.28 14.48 336,800 +0.36(+2.55%)
Feb 14, 2019 13.99 14.13 13.92 14.12 69,236 +0.15(+1.07%)
Feb 13, 2019 13.95 14.00 13.91 13.97 125,829 +0.17(+1.23%)
Feb 12, 2019 13.93 13.96 13.79 13.80 53,244 +0.13(+0.95%)
Feb 11, 2019 13.64 13.71 13.56 13.67 36,069 -0.03(-0.22%)
Feb 08, 2019 13.71 13.72 13.56 13.70 60,900 +0.05(+0.36%)
Feb 07, 2019 13.81 13.84 13.48 13.65 90,495 -0.21(-1.51%)
Feb 06, 2019 13.74 13.90 13.70 13.86 175,281 +0.08(+0.58%)
Feb 05, 2019 13.85 13.92 13.76 13.78 483,650 -0.12(-0.86%)
Feb 04, 2019 13.76 13.91 13.62 13.90 729,630 -0.07(-0.50%)
Feb 01, 2019 13.76 13.98 13.76 13.97 593,100 +0.24(+1.75%)
Jan 31, 2019 13.92 14.01 13.67 13.73 32,572 -0.13(-0.94%)
Jan 30, 2019 13.87 14.00 13.83 13.86 92,874 +0.12(+0.87%)
Jan 29, 2019 13.75 13.83 13.70 13.74 106,157 +0.25(+1.86%)
Jan 28, 2019 13.51 13.54 13.41 13.49 74,828 -0.35(-2.53%)
Jan 25, 2019 13.78 13.88 13.77 13.84 60,700 +0.05(+0.36%)
Jan 24, 2019 13.72 13.81 13.66 13.79 123,833 +0.08(+0.58%)
Jan 23, 2019 13.86 13.86 13.59 13.71 196,642 -0.08(-0.58%)
Jan 22, 2019 13.75 13.79 13.61 13.79 55,575 -0.16(-1.15%)
Jan 18, 2019 13.77 13.99 13.72 13.95 171,100 +0.23(+1.68%)
Jan 17, 2019 13.56 13.77 13.50 13.72 253,353 -0.02(-0.15%)
Jan 16, 2019 13.68 13.76 13.57 13.74 103,933 +0.09(+0.66%)
Jan 15, 2019 13.63 13.69 13.58 13.65 65,034 +0.22(+1.64%)
Jan 14, 2019 13.61 13.70 13.42 13.43 101,659 -0.21(-1.54%)
Jan 11, 2019 13.69 13.77 13.56 13.64 102,300 -0.16(-1.16%)
Jan 10, 2019 13.67 13.84 13.63 13.80 106,634 +0.06(+0.44%)
Jan 09, 2019 13.54 13.77 13.40 13.74 94,742 +0.49(+3.70%)
Jan 08, 2019 13.20 13.27 13.13 13.25 46,057 +0.25(+1.92%)
Jan 07, 2019 13.07 13.26 12.96 13.00 256,547 +0.07(+0.54%)
Jan 04, 2019 12.92 13.12 12.82 12.93 79,200 +0.24(+1.89%)
Jan 03, 2019 12.72 12.73 12.42 12.69 90,035 +0.15(+1.20%)
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.