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

DB Energy Fund Invesco (NY: DBE )

18.99 +0.06 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 9.923 9.923 9.780 9.828 213,254 -0.08(-0.80%)
Nov 27, 2020 9.895 9.942 9.885 9.907 79,393 -0.08(-0.84%)
Nov 25, 2020 9.923 10.03 9.875 9.990 74,163 +0.13(+1.36%)
Nov 24, 2020 9.627 9.866 9.627 9.856 46,058 +0.43(+4.56%)
Nov 23, 2020 9.417 9.493 9.378 9.426 61,457 +0.07(+0.72%)
Nov 20, 2020 9.254 9.359 9.244 9.359 52,092 +0.08(+0.90%)
Nov 19, 2020 9.273 9.283 9.197 9.276 10,772 +0.01(+0.13%)
Nov 18, 2020 9.292 9.373 9.264 9.264 28,238 +0.02(+0.26%)
Nov 17, 2020 9.130 9.273 9.130 9.240 12,933 +0.02(+0.21%)
Nov 16, 2020 9.311 9.311 9.206 9.221 7,384 +0.11(+1.21%)
Nov 13, 2020 9.206 9.206 9.101 9.111 51,046 -0.14(-1.55%)
Nov 12, 2020 9.397 9.436 9.254 9.254 124,550 -0.13(-1.43%)
Nov 11, 2020 9.560 9.579 9.369 9.388 49,135 +0.02(+0.21%)
Nov 10, 2020 9.273 9.373 9.254 9.369 192,292 +0.26(+2.83%)
Nov 09, 2020 9.244 9.378 9.111 9.111 59,136 +0.42(+4.83%)
Nov 06, 2020 8.795 8.795 8.637 8.691 60,565 -0.18(-2.05%)
Nov 05, 2020 8.948 8.996 8.852 8.873 46,918 -0.05(-0.52%)
Nov 04, 2020 8.833 8.967 8.743 8.919 78,523 +0.16(+1.86%)
Nov 03, 2020 8.757 8.805 8.680 8.757 655,099 +0.11(+1.23%)
Nov 02, 2020 8.365 8.651 8.355 8.651 14,189 +0.26(+3.06%)
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 49,775 -0.19(-2.21%)
Oct 28, 2020 8.700 8.709 8.623 8.642 61,370 -0.38(-4.24%)
Oct 27, 2020 8.929 9.072 8.900 9.025 40,160 +0.17(+1.93%)
Oct 26, 2020 8.986 8.986 8.843 8.854 24,413 -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 9.287 9.168 9.208 15,825 +0.11(+1.18%)
Oct 21, 2020 9.273 9.283 9.063 9.101 44,799 -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 46,966 -0.08(-0.82%)
Oct 15, 2020 9.111 9.340 9.111 9.330 22,261 -0.03(-0.32%)
Oct 14, 2020 9.369 9.378 9.321 9.360 40,317 +0.14(+1.57%)
Oct 13, 2020 9.206 9.254 9.197 9.216 57,288 +0.08(+0.84%)
Oct 12, 2020 9.206 9.225 9.082 9.139 19,989 -0.15(-1.66%)
Oct 09, 2020 9.359 9.426 9.287 9.293 27,406 -0.10(-1.11%)
Oct 08, 2020 9.417 9.417 9.340 9.397 9,409 +0.19(+2.08%)
Oct 07, 2020 9.168 9.206 9.091 9.206 63,919 -0.01(-0.10%)
Oct 06, 2020 9.321 9.340 9.205 9.216 8,827 +0.12(+1.37%)
Oct 05, 2020 9.091 9.158 9.063 9.091 9,785 +0.47(+5.43%)
Oct 02, 2020 8.642 8.757 8.556 8.623 49,268 -0.30(-3.32%)
Oct 01, 2020 8.977 8.977 8.757 8.919 18,284 -0.21(-2.30%)
Sep 30, 2020 9.025 9.188 9.025 9.130 173,827 +0.15(+1.70%)
Sep 29, 2020 9.254 9.254 8.929 8.977 42,540 -0.31(-3.30%)
Sep 28, 2020 9.254 9.321 9.178 9.283 32,679 +0.11(+1.15%)
Sep 25, 2020 9.091 9.186 9.091 9.178 1,778 +0.02(+0.21%)
Sep 24, 2020 9.101 9.197 9.063 9.158 14,148 +0.10(+1.05%)
Sep 23, 2020 9.120 9.244 9.034 9.063 158,352 +0.00(+0.05%)
Sep 22, 2020 9.072 9.139 8.977 9.058 58,933 -0.06(-0.68%)
Sep 21, 2020 9.264 9.264 8.996 9.120 38,203 -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 28,685 +0.18(+1.97%)
Sep 16, 2020 9.044 9.244 9.044 9.225 30,934 +0.30(+3.32%)
Sep 15, 2020 8.805 8.976 8.805 8.929 5,432 +0.13(+1.52%)
Sep 14, 2020 8.833 8.833 8.728 8.795 3,682 -0.01(-0.11%)
Sep 11, 2020 8.833 8.843 8.773 8.805 6,066 +0.05(+0.51%)
Sep 10, 2020 8.891 8.929 8.757 8.760 106,695 -0.17(-1.90%)
Sep 09, 2020 8.786 8.977 8.766 8.929 53,330 +0.15(+1.74%)
Sep 08, 2020 8.862 8.862 8.671 8.776 96,276 -0.44(-4.77%)
Sep 04, 2020 9.483 9.483 9.216 9.216 57,008 -0.27(-2.82%)
Sep 03, 2020 9.321 9.493 9.321 9.483 63,706 -0.03(-0.30%)
Sep 02, 2020 9.789 9.789 9.493 9.512 526,473 -0.22(-2.26%)
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.