Skip to main content

DB Energy Fund Invesco (NY: DBE )

18.51 -0.20 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.07 13.16 12.83 12.89 34,685 -0.12(-0.94%)
Jan 30, 2019 13.02 13.15 12.99 13.02 98,900 +0.11(+0.87%)
Jan 29, 2019 12.91 12.99 12.87 12.90 113,045 +0.24(+1.86%)
Jan 28, 2019 12.69 12.71 12.59 12.67 79,683 -0.33(-2.53%)
Jan 25, 2019 12.94 13.03 12.93 13.00 64,638 +0.05(+0.36%)
Jan 24, 2019 12.88 12.97 12.83 12.95 131,867 +0.08(+0.58%)
Jan 23, 2019 13.02 13.02 12.76 12.87 209,401 -0.08(-0.58%)
Jan 22, 2019 12.91 12.95 12.78 12.95 59,180 -0.15(-1.15%)
Jan 18, 2019 12.93 13.14 12.88 13.10 182,201 +0.22(+1.68%)
Jan 17, 2019 12.73 12.93 12.68 12.88 269,791 -0.02(-0.15%)
Jan 16, 2019 12.85 12.92 12.74 12.90 110,676 +0.08(+0.66%)
Jan 15, 2019 12.80 12.86 12.75 12.82 69,253 +0.21(+1.64%)
Jan 14, 2019 12.78 12.87 12.60 12.61 108,255 -0.20(-1.54%)
Jan 11, 2019 12.86 12.93 12.73 12.81 108,937 -0.15(-1.16%)
Jan 10, 2019 12.84 13.00 12.80 12.96 113,552 +0.06(+0.44%)
Jan 09, 2019 12.71 12.93 12.58 12.90 100,889 +0.46(+3.70%)
Jan 08, 2019 12.40 12.46 12.33 12.44 49,045 +0.23(+1.92%)
Jan 07, 2019 12.27 12.45 12.17 12.21 273,193 +0.07(+0.54%)
Jan 04, 2019 12.13 12.32 12.04 12.14 84,338 +0.23(+1.89%)
Jan 03, 2019 11.94 11.95 11.66 11.92 95,876 +0.14(+1.20%)
Jan 02, 2019 11.47 12.06 11.43 11.78 102,182 +0.09(+0.80%)
Dec 31, 2018 11.70 11.70 11.46 11.68 161,862 +0.16(+1.39%)
Dec 28, 2018 11.59 11.66 11.46 11.52 138,222 -0.19(-1.60%)
Dec 27, 2018 11.67 11.77 11.51 11.71 302,887 -0.23(-1.96%)
Dec 26, 2018 11.33 11.97 11.33 11.94 66,670 +0.53(+4.60%)
Dec 24, 2018 11.62 11.71 11.41 11.42 81,783 -0.26(-2.27%)
Dec 21, 2018 11.70 11.84 11.61 11.68 514,168 -0.16(-1.33%)
Dec 20, 2018 12.01 12.10 11.80 11.84 237,870 -0.27(-2.21%)
Dec 19, 2018 12.10 12.28 12.07 12.11 282,905 +0.16(+1.31%)
Dec 18, 2018 12.42 12.44 11.91 11.95 445,623 -0.47(-3.79%)
Dec 17, 2018 12.79 12.79 12.40 12.42 134,923 -0.30(-2.32%)
Dec 14, 2018 12.89 12.92 12.71 12.72 144,647 -0.30(-2.34%)
Dec 13, 2018 12.68 13.06 12.68 13.02 373,424 +0.30(+2.40%)
Dec 12, 2018 12.91 12.97 12.70 12.72 2,202,207 -0.08(-0.65%)
Dec 11, 2018 12.90 12.92 12.78 12.80 45,643 +0.11(+0.87%)
Dec 10, 2018 12.88 13.00 12.66 12.69 69,935 -0.33(-2.55%)
Dec 07, 2018 13.07 13.35 13.00 13.02 389,767 +0.18(+1.44%)
Dec 06, 2018 12.76 12.87 12.36 12.84 210,327 -0.17(-1.28%)
Dec 04, 2018 13.08 13.21 13.00 13.00 1,476,677 +0.01(+0.07%)
Dec 03, 2018 12.98 13.02 12.78 13.00 1,740,619 +0.43(+3.46%)
Nov 30, 2018 12.52 12.72 12.40 12.56 82,175 -0.16(-1.24%)
Nov 29, 2018 12.65 12.86 12.62 12.72 70,792 +0.17(+1.32%)
Nov 28, 2018 12.70 12.84 12.53 12.55 173,522 -0.23(-1.81%)
Nov 27, 2018 12.79 12.88 12.54 12.78 395,168 -0.01(-0.07%)
Nov 26, 2018 12.76 12.91 12.76 12.79 386,178 +0.12(+0.95%)
Nov 23, 2018 12.70 12.75 12.54 12.67 101,880 -0.62(-4.66%)
Nov 21, 2018 13.29 13.29 13.29 0 +0.12(+0.91%)
Nov 20, 2018 13.62 13.68 13.10 13.17 213,341 -0.72(-5.19%)
Nov 19, 2018 13.72 13.95 13.61 13.89 96,965 +0.04(+0.27%)
Nov 16, 2018 13.96 14.06 13.73 13.85 81,959 +0.13(+0.94%)
Nov 15, 2018 13.81 13.93 13.73 13.73 97,158 -0.11(-0.80%)
Nov 14, 2018 13.91 14.05 13.79 13.84 264,035 +0.20(+1.49%)
Nov 13, 2018 14.20 14.26 13.56 13.63 368,855 -0.66(-4.59%)
Nov 12, 2018 14.54 14.65 14.25 14.29 248,430 -0.11(-0.77%)
Nov 09, 2018 14.34 14.50 14.29 14.40 180,700 -0.15(-1.02%)
Nov 08, 2018 14.68 14.73 14.54 14.55 263,876 -0.18(-1.19%)
Nov 07, 2018 14.87 14.89 14.66 14.72 156,320 -0.04(-0.25%)
Nov 06, 2018 14.87 14.90 14.61 14.76 119,855 -0.04(-0.25%)
Nov 05, 2018 14.98 15.03 14.78 14.80 256,465 -0.01(-0.06%)
Nov 02, 2018 14.84 14.93 14.75 14.81 1,064,173 -0.10(-0.68%)
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.