Indicators

DB Energy Fund Invesco (NY: DBE )

20.24 +0.05 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.24	13.24	12.99	13.01	58,887	-0.52(-3.82%)
Nov 27, 2019	13.60	13.62	13.45	13.52	15,547	-0.08(-0.62%)
Nov 26, 2019	13.56	13.62	13.53	13.61	11,944	+0.10(+0.77%)
Nov 25, 2019	13.43	13.52	13.35	13.50	47,985	+0.02(+0.13%)
Nov 22, 2019	13.59	13.61	13.41	13.49	31,094	-0.06(-0.48%)
Nov 21, 2019	13.37	13.59	13.37	13.55	17,279	+0.26(+1.98%)
Nov 20, 2019	13.01	13.32	13.01	13.29	13,861	+0.32(+2.46%)
Nov 19, 2019	13.04	13.08	12.97	12.97	17,609	-0.22(-1.70%)
Nov 18, 2019	13.27	13.32	13.18	13.19	19,501	-0.23(-1.75%)
Nov 15, 2019	13.28	13.48	13.27	13.43	14,375	+0.14(+1.06%)
Nov 14, 2019	13.41	13.42	13.26	13.29	18,977	-0.04(-0.28%)
Nov 13, 2019	13.28	13.35	13.27	13.33	236,008	+0.09(+0.71%)
Nov 12, 2019	13.31	13.31	13.20	13.23	8,055	-0.01(-0.04%)
Nov 11, 2019	13.17	13.28	13.17	13.24	7,108	-0.11(-0.80%)
Nov 08, 2019	13.05	13.34	13.05	13.34	8,519	+0.09(+0.71%)
Nov 07, 2019	13.29	13.37	13.25	13.25	31,177	+0.04(+0.28%)
Nov 06, 2019	13.41	13.50	13.19	13.21	54,297	-0.22(-1.61%)
Nov 05, 2019	13.44	13.49	13.42	13.43	44,167	+0.10(+0.78%)
Nov 04, 2019	13.44	13.44	13.33	13.33	92,298	+0.12(+0.92%)

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.