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

DB Energy Fund Invesco (NY: DBE )

20.84 -0.14 (-0.66%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 25, 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 (%)
Oct 30, 2020 8.346 8.403 8.308 8.394 18,305 -0.06(-0.68%)
Oct 29, 2020 8.279 8.480 8.241 8.451 49,774 -0.19(-2.21%)
Oct 28, 2020 8.700 8.709 8.623 8.642 61,369 -0.38(-4.24%)
Oct 27, 2020 8.929 9.073 8.900 9.025 40,159 +0.17(+1.93%)
Oct 26, 2020 8.987 8.987 8.843 8.854 24,412 -0.21(-2.30%)
Oct 23, 2020 9.197 9.206 9.044 9.063 7,949 -0.15(-1.58%)
Oct 22, 2020 9.168 9.288 9.168 9.209 15,825 +0.11(+1.18%)
Oct 21, 2020 9.273 9.283 9.063 9.101 44,798 -0.22(-2.36%)
Oct 20, 2020 9.264 9.369 9.264 9.321 13,280 +0.11(+1.25%)
Oct 19, 2020 9.283 9.321 9.206 9.206 15,986 -0.05(-0.52%)
Oct 16, 2020 9.206 9.302 9.178 9.254 46,965 -0.08(-0.82%)
Oct 15, 2020 9.111 9.340 9.111 9.331 22,261 -0.03(-0.32%)
Oct 14, 2020 9.369 9.379 9.321 9.360 40,316 +0.14(+1.57%)
Oct 13, 2020 9.206 9.254 9.197 9.216 57,286 +0.08(+0.84%)
Oct 12, 2020 9.206 9.226 9.082 9.140 19,989 -0.15(-1.66%)
Oct 09, 2020 9.359 9.426 9.288 9.294 27,405 -0.10(-1.11%)
Oct 08, 2020 9.417 9.417 9.340 9.398 9,408 +0.19(+2.08%)
Oct 07, 2020 9.168 9.206 9.092 9.206 63,918 -0.01(-0.10%)
Oct 06, 2020 9.321 9.340 9.205 9.216 8,827 +0.12(+1.37%)
Oct 05, 2020 9.092 9.159 9.063 9.092 9,785 +0.47(+5.43%)
Oct 02, 2020 8.642 8.757 8.556 8.623 49,266 -0.30(-3.32%)
Oct 01, 2020 8.977 8.977 8.757 8.920 18,284 -0.21(-2.30%)
Sep 30, 2020 9.025 9.188 9.025 9.130 173,823 +0.15(+1.70%)
Sep 29, 2020 9.254 9.254 8.929 8.977 42,539 -0.31(-3.30%)
Sep 28, 2020 9.254 9.321 9.178 9.283 32,678 +0.11(+1.15%)
Sep 25, 2020 9.092 9.186 9.092 9.178 1,778 +0.02(+0.21%)
Sep 24, 2020 9.101 9.197 9.063 9.159 14,148 +0.10(+1.05%)
Sep 23, 2020 9.120 9.245 9.034 9.063 158,348 +0.00(+0.05%)
Sep 22, 2020 9.073 9.140 8.977 9.058 58,932 -0.06(-0.68%)
Sep 21, 2020 9.264 9.264 8.996 9.120 38,202 -0.26(-2.76%)
Sep 18, 2020 9.369 9.412 9.340 9.379 11,087 -0.03(-0.30%)
Sep 17, 2020 9.168 9.436 9.149 9.407 28,684 +0.18(+1.97%)
Sep 16, 2020 9.044 9.245 9.044 9.226 30,933 +0.30(+3.32%)
Sep 15, 2020 8.805 8.976 8.805 8.929 5,431 +0.13(+1.52%)
Sep 14, 2020 8.834 8.834 8.728 8.795 3,681 -0.01(-0.11%)
Sep 11, 2020 8.834 8.843 8.773 8.805 6,066 +0.05(+0.51%)
Sep 10, 2020 8.891 8.929 8.757 8.760 106,692 -0.17(-1.90%)
Sep 09, 2020 8.786 8.978 8.767 8.929 53,329 +0.15(+1.74%)
Sep 08, 2020 8.862 8.862 8.671 8.776 96,274 -0.44(-4.77%)
Sep 04, 2020 9.484 9.484 9.216 9.216 57,007 -0.27(-2.82%)
Sep 03, 2020 9.321 9.493 9.321 9.484 63,705 -0.03(-0.30%)
Sep 02, 2020 9.790 9.790 9.493 9.512 526,460 -0.22(-2.26%)
Sep 01, 2020 9.713 9.799 9.713 9.732 19,939 +0.04(+0.39%)
Aug 31, 2020 9.837 9.837 9.646 9.694 33,681 -0.09(-0.93%)
Aug 28, 2020 9.704 9.785 9.699 9.785 31,798 +0.10(+0.99%)
Aug 27, 2020 9.708 9.761 9.608 9.689 41,632 -0.12(-1.22%)
Aug 26, 2020 9.837 9.858 9.780 9.809 60,234 -0.03(-0.29%)
Aug 25, 2020 9.866 9.885 9.809 9.837 22,627 +0.11(+1.08%)
Aug 24, 2020 9.694 9.770 9.684 9.732 79,551 +0.14(+1.50%)
Aug 21, 2020 9.570 9.598 9.465 9.589 131,064 -0.14(-1.47%)
Aug 20, 2020 9.598 9.742 9.579 9.732 67,411 -0.03(-0.29%)
Aug 19, 2020 9.770 9.790 9.675 9.760 39,462 +0.01(+0.08%)
Aug 18, 2020 9.675 9.799 9.675 9.751 279,018 +0.01(+0.15%)
Aug 17, 2020 9.618 9.751 9.618 9.737 150,000 +0.11(+1.14%)
Aug 14, 2020 9.618 9.637 9.579 9.627 98,220 +0.00(+0.00%)
Aug 13, 2020 9.637 9.704 9.579 9.627 15,434 -0.03(-0.30%)
Aug 12, 2020 9.684 9.684 9.612 9.656 18,084 +0.14(+1.51%)
Aug 11, 2020 9.704 9.704 9.484 9.512 25,879 -0.05(-0.50%)
Aug 10, 2020 9.522 9.589 9.522 9.560 17,886 +0.11(+1.21%)
Aug 07, 2020 9.474 9.474 9.407 9.445 51,986 -0.10(-1.00%)
Aug 06, 2020 9.637 9.646 9.541 9.541 55,412 +0.00(+0.00%)
Aug 05, 2020 9.723 9.742 9.541 9.541 60,184 +0.12(+1.32%)
Aug 04, 2020 9.283 9.512 9.283 9.417 72,058 +0.08(+0.87%)
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.