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

DB Energy Fund Invesco (NY: DBE )

20.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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%)
Jun 01, 2020 8.260 8.413 8.260 8.413 36,934 +0.06(+0.69%)
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%)
May 01, 2020 7.208 7.208 6.988 7.065 48,011 -0.21(-2.89%)
Apr 30, 2020 7.199 7.304 6.902 7.275 64,027 +0.32(+4.53%)
Apr 29, 2020 7.017 7.065 6.807 6.960 62,344 +0.17(+2.54%)
Apr 28, 2020 6.807 6.893 6.692 6.788 186,186 +0.01(+0.14%)
Apr 27, 2020 6.749 6.835 6.702 6.778 60,421 -0.20(-2.88%)
Apr 24, 2020 7.065 7.065 6.874 6.979 151,566 -0.12(-1.75%)
Apr 23, 2020 7.352 7.409 7.027 7.103 100,908 -0.12(-1.72%)
Apr 22, 2020 7.409 7.409 7.036 7.227 120,234 +0.30(+4.28%)
Apr 21, 2020 8.212 8.212 6.693 6.931 365,399 -0.88(-11.26%)
Apr 20, 2020 7.792 7.925 7.715 7.811 247,004 -0.19(-2.39%)
Apr 17, 2020 7.954 8.021 7.935 8.002 53,451 +0.06(+0.72%)
Apr 16, 2020 7.992 7.992 7.801 7.944 88,336 +0.02(+0.24%)
Apr 15, 2020 8.031 8.055 7.839 7.925 99,554 -0.33(-4.05%)
Apr 14, 2020 8.308 8.365 8.174 8.260 134,896 -0.07(-0.80%)
Apr 13, 2020 8.241 8.365 8.193 8.327 111,457 +0.24(+2.96%)
Apr 09, 2020 8.222 8.528 8.059 8.088 39,120 -0.10(-1.22%)
Apr 08, 2020 8.183 8.250 8.088 8.188 139,550 +0.00(+0.06%)
Apr 07, 2020 7.983 8.277 7.983 8.183 98,803 +0.05(+0.65%)
Apr 06, 2020 8.088 8.155 7.992 8.131 274,560 +0.04(+0.53%)
Apr 03, 2020 8.078 8.136 7.858 8.088 98,010 +0.36(+4.70%)
Apr 02, 2020 7.811 8.050 7.510 7.725 825,412 +0.21(+2.80%)
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.