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

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
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 (%)
Jun 30, 2020 8.824 8.939 8.824 8.862 164,624 -0.06(-0.64%)
Jun 29, 2020 8.824 8.949 8.805 8.920 45,107 +0.26(+2.98%)
Jun 26, 2020 8.786 8.795 8.662 8.662 26,464 -0.21(-2.37%)
Jun 25, 2020 8.767 8.900 8.705 8.872 34,761 +0.14(+1.64%)
Jun 24, 2020 9.082 9.111 8.709 8.728 60,405 -0.39(-4.30%)
Jun 23, 2020 9.235 9.312 9.111 9.120 41,914 -0.06(-0.62%)
Jun 22, 2020 9.044 9.187 9.044 9.178 18,987 +0.19(+2.13%)
Jun 19, 2020 9.082 9.096 8.843 8.987 29,915 +0.04(+0.43%)
Jun 18, 2020 8.786 8.952 8.786 8.948 55,185 +0.15(+1.74%)
Jun 17, 2020 8.881 8.900 8.776 8.795 18,352 -0.10(-1.08%)
Jun 16, 2020 8.910 9.015 8.767 8.891 24,393 +0.17(+1.97%)
Jun 15, 2020 8.365 8.748 8.365 8.719 30,132 +0.16(+1.90%)
Jun 12, 2020 8.604 8.671 8.470 8.556 42,154 +0.09(+1.02%)
Jun 11, 2020 8.595 8.652 8.413 8.470 149,999 -0.48(-5.34%)
Jun 10, 2020 8.910 9.073 8.843 8.948 40,310 -0.02(-0.21%)
Jun 09, 2020 8.814 9.015 8.812 8.967 85,577 +0.10(+1.09%)
Jun 08, 2020 8.987 8.987 8.843 8.870 88,149 -0.14(-1.61%)
Jun 05, 2020 8.977 9.082 8.977 9.015 39,748 +0.32(+3.63%)
Jun 04, 2020 8.604 8.748 8.604 8.700 212,717 +0.10(+1.11%)
Jun 03, 2020 8.604 8.681 8.509 8.604 79,149 +0.00(+0.00%)
Jun 02, 2020 8.470 8.623 8.461 8.604 700,588 +0.19(+2.27%)
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.