Indicators

DB Energy Fund Invesco (NY: DBE )

20.72 -0.26 (-1.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.70	15.85	15.69	15.78	647,762	+0.21(+1.36%)
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	75,257	+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	25,353	-0.11(-0.73%)
Jun 22, 2018	15.05	15.20	14.98	15.20	64,521	+0.45(+3.07%)
Jun 21, 2018	14.74	14.86	14.74	14.75	44,417	-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	62,513	-0.08(-0.55%)
Jun 18, 2018	14.90	15.10	14.90	15.06	27,040	+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	38,891	-0.15(-0.96%)
Jun 13, 2018	15.21	15.42	15.21	15.39	103,543	+0.15(+0.97%)
Jun 12, 2018	15.29	15.35	15.23	15.24	90,255	-0.06(-0.36%)
Jun 11, 2018	15.18	15.34	15.18	15.30	74,043	+0.01(+0.06%)
Jun 08, 2018	15.34	15.34	15.19	15.29	44,531	-0.09(-0.60%)
Jun 07, 2018	15.16	15.38	15.15	15.38	39,902	+0.26(+1.71%)
Jun 06, 2018		15.13	14.94	15.12	118,628	+0.03(+0.18%)
Jun 05, 2018	15.02	15.15	14.97	15.09	48,808	-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.