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: 6:30 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 (%)
May 29, 2020 8.021 8.451 8.014 8.356 81,693 +0.21(+2.58%)
May 28, 2020 8.078 8.260 8.050 8.145 29,382 +0.03(+0.35%)
May 27, 2020 8.174 8.212 8.069 8.117 19,135 -0.16(-1.96%)
May 26, 2020 8.279 8.327 8.177 8.279 32,474 +0.13(+1.64%)
May 22, 2020 8.097 8.164 7.954 8.145 22,593 -0.11(-1.27%)
May 21, 2020 8.279 8.289 8.153 8.250 32,373 +0.07(+0.82%)
May 20, 2020 8.164 8.270 8.088 8.183 78,896 +0.17(+2.15%)
May 19, 2020 8.097 8.126 7.964 8.011 64,961 -0.09(-1.06%)
May 18, 2020 7.944 8.136 7.944 8.097 62,291 +0.45(+5.88%)
May 15, 2020 7.610 7.725 7.572 7.648 39,957 +0.11(+1.52%)
May 14, 2020 7.323 7.562 7.323 7.533 63,825 +0.26(+3.55%)
May 13, 2020 7.361 7.428 7.256 7.275 47,316 -0.13(-1.81%)
May 12, 2020 7.514 7.514 7.390 7.409 81,832 -0.10(-1.27%)
May 11, 2020 7.629 7.667 7.447 7.505 59,818 -0.15(-2.00%)
May 08, 2020 7.505 7.677 7.443 7.658 33,158 +0.30(+4.03%)
May 07, 2020 7.629 7.658 7.333 7.361 147,620 -0.03(-0.39%)
May 06, 2020 7.495 7.514 7.266 7.390 151,841 -0.28(-3.62%)
May 05, 2020 7.581 7.677 7.486 7.667 68,989 +0.36(+4.97%)
May 04, 2020 7.094 7.314 7.003 7.304 505,660 +0.24(+3.38%)
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.