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

DB Energy Fund Invesco (NY: DBE )

18.95 +0.44 (+2.38%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 12.63 12.73 12.46 12.49 140,674 -0.13(-1.02%)
Mar 30, 2021 12.65 12.71 12.58 12.61 30,340 -0.16(-1.24%)
Mar 29, 2021 12.66 12.78 12.58 12.77 19,370 +0.06(+0.49%)
Mar 26, 2021 12.69 12.77 12.66 12.71 20,083 +0.41(+3.33%)
Mar 25, 2021 12.49 12.49 12.21 12.30 52,979 -0.03(-0.26%)
Mar 24, 2021 12.48 12.76 12.33 12.33 35,557 +0.15(+1.26%)
Mar 23, 2021 12.36 12.53 12.18 12.18 55,359 -0.54(-4.21%)
Mar 22, 2021 12.71 12.79 12.71 12.71 35,081 +0.01(+0.08%)
Mar 19, 2021 12.42 12.73 12.32 12.71 160,566 +0.29(+2.31%)
Mar 18, 2021 13.00 13.03 12.22 12.42 66,138 -0.79(-6.01%)
Mar 17, 2021 13.22 13.26 13.10 13.21 70,665 -0.09(-0.65%)
Mar 16, 2021 13.20 13.31 13.15 13.30 112,674 -0.04(-0.29%)
Mar 15, 2021 13.30 13.36 13.18 13.34 147,463 -0.14(-1.06%)
Mar 12, 2021 13.53 13.53 13.40 13.48 50,000 +0.00(+0.00%)
Mar 11, 2021 13.28 13.48 13.24 13.48 71,830 +0.23(+1.73%)
Mar 10, 2021 13.14 13.25 13.05 13.25 137,317 +0.19(+1.46%)
Mar 09, 2021 13.17 13.23 13.06 13.06 31,418 -0.06(-0.44%)
Mar 08, 2021 13.23 13.27 13.09 13.12 212,450 -0.21(-1.58%)
Mar 05, 2021 13.28 13.35 13.18 13.33 141,946 -0.04(-0.29%)
Mar 04, 2021 12.77 13.36 12.66 13.36 278,143 +0.76(+5.99%)
Mar 03, 2021 12.52 12.71 12.52 12.61 78,065 +0.21(+1.70%)
Mar 02, 2021 12.52 12.61 12.39 12.40 490,594 -0.04(-0.31%)
Mar 01, 2021 12.62 12.67 12.36 12.44 598,600 -0.16(-1.29%)
Feb 26, 2021 12.78 12.78 12.56 12.60 221,026 -0.26(-2.01%)
Feb 25, 2021 12.89 12.93 12.83 12.86 71,113 -0.08(-0.59%)
Feb 24, 2021 12.74 12.93 12.74 12.93 122,829 +0.21(+1.65%)
Feb 23, 2021 12.61 12.73 12.48 12.72 38,007 +0.10(+0.76%)
Feb 22, 2021 12.42 12.65 12.42 12.63 103,492 +0.34(+2.80%)
Feb 19, 2021 12.39 12.46 12.25 12.28 28,870 -0.04(-0.31%)
Feb 18, 2021 12.49 12.50 12.30 12.32 258,709 -0.16(-1.30%)
Feb 17, 2021 12.38 12.49 12.31 12.49 94,572 +0.09(+0.69%)
Feb 16, 2021 12.34 12.40 12.29 12.40 86,948 +0.20(+1.65%)
Feb 12, 2021 12.01 12.21 12.01 12.20 89,331 +0.26(+2.16%)
Feb 11, 2021 12.07 12.07 11.94 11.94 34,700 -0.11(-0.95%)
Feb 10, 2021 12.03 12.09 11.99 12.06 77,283 +0.03(+0.24%)
Feb 09, 2021 11.93 12.04 11.87 12.03 75,986 +0.06(+0.48%)
Feb 08, 2021 11.86 11.98 11.86 11.97 64,959 +0.20(+1.71%)
Feb 05, 2021 11.85 11.86 11.74 11.77 82,532 +0.05(+0.41%)
Feb 04, 2021 11.59 11.72 11.52 11.72 49,889 +0.13(+1.09%)
Feb 03, 2021 11.58 11.66 11.56 11.59 470,713 +0.12(+1.08%)
Feb 02, 2021 11.55 11.55 11.45 11.47 474,274 +0.18(+1.59%)
Feb 01, 2021 11.18 11.30 11.08 11.29 366,658 +0.31(+2.82%)
Jan 29, 2021 11.14 11.19 10.97 10.98 35,774 -0.06(-0.51%)
Jan 28, 2021 11.19 11.20 11.03 11.04 65,285 -0.04(-0.39%)
Jan 27, 2021 11.03 11.19 10.98 11.08 41,929 +0.03(+0.26%)
Jan 26, 2021 11.13 11.13 11.04 11.05 41,460 -0.03(-0.26%)
Jan 25, 2021 10.96 11.08 10.91 11.08 17,893 +0.12(+1.13%)
Jan 22, 2021 10.94 11.01 10.93 10.96 20,502 -0.12(-1.12%)
Jan 21, 2021 11.02 11.11 11.02 11.08 28,432 +0.02(+0.17%)
Jan 20, 2021 11.18 11.18 11.06 11.06 23,638 +0.00(+0.00%)
Jan 19, 2021 11.07 11.11 11.04 11.06 16,248 +0.05(+0.47%)
Jan 15, 2021 11.14 11.14 10.96 11.01 47,908 -0.19(-1.66%)
Jan 14, 2021 11.05 11.22 11.05 11.19 50,281 +0.10(+0.86%)
Jan 13, 2021 11.11 11.15 11.04 11.10 33,814 -0.04(-0.34%)
Jan 12, 2021 11.11 11.16 11.06 11.14 132,101 +0.19(+1.75%)
Jan 11, 2021 10.83 10.97 10.80 10.95 38,740 -0.10(-0.87%)
Jan 08, 2021 10.93 11.04 10.86 11.04 24,895 +0.28(+2.58%)
Jan 07, 2021 10.77 10.80 10.73 10.76 44,190 +0.07(+0.63%)
Jan 06, 2021 10.67 10.79 10.59 10.70 74,193 +0.03(+0.27%)
Jan 05, 2021 10.50 10.69 10.50 10.67 214,439 +0.44(+4.35%)
Jan 04, 2021 10.36 10.48 10.20 10.22 275,521 -0.14(-1.34%)
Dec 31, 2020 10.36 10.36 10.36 14,089 +0.06(+0.56%)
Dec 30, 2020 10.25 10.39 10.25 10.31 14,089 +0.01(+0.14%)
Dec 29, 2020 10.31 10.34 10.28 10.29 37,294 +0.06(+0.61%)
Dec 28, 2020 10.29 10.33 10.20 10.23 28,518 -0.11(-1.10%)
Dec 24, 2020 10.33 10.34 10.31 10.34 8,159 +0.01(+0.09%)
Dec 23, 2020 10.22 10.42 10.22 10.33 23,732 +0.15(+1.45%)
Dec 22, 2020 10.32 10.32 10.18 10.19 26,451 -0.11(-1.07%)
Dec 21, 2020 10.14 10.32 10.13 10.30 119,208 -0.21(-2.00%)
Dec 18, 2020 10.48 10.56 10.47 10.51 103,034 +0.08(+0.73%)
Dec 17, 2020 10.47 10.47 10.37 10.43 115,345 +0.11(+1.02%)
Dec 16, 2020 10.25 10.35 10.21 10.32 136,627 +0.07(+0.65%)
Dec 15, 2020 10.23 10.28 10.18 10.26 21,273 +0.09(+0.86%)
Dec 14, 2020 10.13 10.20 9.995 10.17 25,055 +0.08(+0.84%)
Dec 11, 2020 10.13 10.13 10.07 10.09 81,590 -0.05(-0.47%)
Dec 10, 2020 10.000 10.26 10.000 10.13 56,020 +0.25(+2.51%)
Dec 09, 2020 9.923 10.000 9.847 9.885 106,970 -0.04(-0.39%)
Dec 08, 2020 9.818 9.923 9.808 9.923 11,647 +0.10(+0.97%)
Dec 07, 2020 9.789 9.952 9.789 9.828 24,524 -0.10(-0.96%)
Dec 04, 2020 9.837 9.981 9.837 9.923 16,736 +0.09(+0.87%)
Dec 03, 2020 9.808 9.875 9.742 9.837 27,558 +0.03(+0.29%)
Dec 02, 2020 9.742 9.928 9.742 9.808 134,129 +0.09(+0.88%)
Dec 01, 2020 9.818 9.823 9.675 9.722 104,778 -0.11(-1.07%)
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%)
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 33,682 -0.09(-0.93%)
Aug 28, 2020 9.703 9.785 9.699 9.785 31,799 +0.10(+0.99%)
Aug 27, 2020 9.708 9.761 9.608 9.689 41,633 -0.12(-1.22%)
Aug 26, 2020 9.837 9.858 9.780 9.808 60,235 -0.03(-0.29%)
Aug 25, 2020 9.866 9.885 9.808 9.837 22,627 +0.11(+1.08%)
Aug 24, 2020 9.694 9.770 9.684 9.732 79,552 +0.14(+1.50%)
Aug 21, 2020 9.569 9.598 9.464 9.589 131,068 -0.14(-1.47%)
Aug 20, 2020 9.598 9.742 9.579 9.732 67,412 -0.03(-0.29%)
Aug 19, 2020 9.770 9.789 9.675 9.759 39,463 +0.01(+0.08%)
Aug 18, 2020 9.675 9.799 9.675 9.751 279,025 +0.01(+0.15%)
Aug 17, 2020 9.617 9.751 9.617 9.737 150,004 +0.11(+1.14%)
Aug 14, 2020 9.617 9.636 9.579 9.627 98,222 +0.00(+0.00%)
Aug 13, 2020 9.636 9.703 9.579 9.627 15,435 -0.03(-0.30%)
Aug 12, 2020 9.684 9.684 9.612 9.656 18,084 +0.14(+1.51%)
Aug 11, 2020 9.703 9.703 9.483 9.512 25,879 -0.05(-0.50%)
Aug 10, 2020 9.522 9.589 9.522 9.560 17,887 +0.11(+1.21%)
Aug 07, 2020 9.474 9.474 9.407 9.445 51,987 -0.10(-1.00%)
Aug 06, 2020 9.636 9.646 9.541 9.541 55,413 +0.00(+0.00%)
Aug 05, 2020 9.722 9.742 9.541 9.541 60,185 +0.12(+1.32%)
Aug 04, 2020 9.283 9.512 9.283 9.417 72,060 +0.08(+0.87%)
Aug 03, 2020 9.254 9.436 9.244 9.335 128,497 +0.14(+1.51%)
Jul 31, 2020 9.206 9.206 9.082 9.197 26,150 +0.00(+0.05%)
Jul 30, 2020 9.197 9.206 8.929 9.192 66,999 -0.16(-1.74%)
Jul 29, 2020 9.369 9.388 9.330 9.354 40,722 +0.06(+0.62%)
Jul 28, 2020 9.302 9.340 9.283 9.297 50,979 -0.06(-0.66%)
Jul 27, 2020 9.235 9.378 9.182 9.359 19,765 +0.06(+0.62%)
Jul 24, 2020 9.216 9.311 9.206 9.302 22,280 +0.03(+0.36%)
Jul 23, 2020 9.311 9.369 9.244 9.268 22,461 -0.08(-0.87%)
Jul 22, 2020 9.254 9.378 9.254 9.350 61,634 +0.02(+0.20%)
Jul 21, 2020 9.369 9.417 9.330 9.330 69,712 +0.18(+1.99%)
Jul 20, 2020 9.063 9.178 9.025 9.149 35,463 +0.04(+0.42%)
Jul 17, 2020 9.111 9.149 9.063 9.111 26,673 -0.04(-0.42%)
Jul 16, 2020 9.178 9.206 9.120 9.149 22,562 -0.07(-0.73%)
Jul 15, 2020 9.178 9.254 9.130 9.216 20,183 +0.11(+1.15%)
Jul 14, 2020 8.948 9.178 8.948 9.111 58,208 +0.07(+0.74%)
Jul 13, 2020 9.158 9.211 9.044 9.044 62,873 -0.14(-1.56%)
Jul 10, 2020 9.072 9.216 9.072 9.187 52,929 +0.14(+1.59%)
Jul 09, 2020 9.235 9.235 9.034 9.044 23,127 -0.19(-2.07%)
Jul 08, 2020 9.206 9.264 9.158 9.235 31,854 +0.10(+1.05%)
Jul 07, 2020 9.111 9.235 9.101 9.139 17,251 +0.02(+0.21%)
Jul 06, 2020 9.091 9.216 9.091 9.120 230,852 +0.08(+0.90%)
Jul 02, 2020 9.034 9.091 8.977 9.039 15,795 +0.12(+1.34%)
Jul 01, 2020 8.862 8.958 8.843 8.919 13,451 +0.06(+0.65%)
Jun 30, 2020 8.824 8.939 8.824 8.862 164,629 -0.06(-0.64%)
Jun 29, 2020 8.824 8.949 8.805 8.919 45,108 +0.26(+2.98%)
Jun 26, 2020 8.786 8.795 8.661 8.661 26,464 -0.21(-2.37%)
Jun 25, 2020 8.766 8.900 8.704 8.872 34,762 +0.14(+1.64%)
Jun 24, 2020 9.082 9.111 8.709 8.728 60,407 -0.39(-4.30%)
Jun 23, 2020 9.235 9.311 9.111 9.120 41,915 -0.06(-0.63%)
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 8.986 29,916 +0.04(+0.43%)
Jun 18, 2020 8.786 8.952 8.786 8.948 55,186 +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 8.766 8.891 24,394 +0.17(+1.97%)
Jun 15, 2020 8.365 8.747 8.365 8.719 30,133 +0.16(+1.90%)
Jun 12, 2020 8.604 8.671 8.470 8.556 42,155 +0.09(+1.02%)
Jun 11, 2020 8.594 8.652 8.413 8.470 150,003 -0.48(-5.34%)
Jun 10, 2020 8.910 9.072 8.843 8.948 40,311 -0.02(-0.21%)
Jun 09, 2020 8.814 9.015 8.812 8.967 85,579 +0.10(+1.09%)
Jun 08, 2020 8.986 8.986 8.843 8.870 88,151 -0.14(-1.61%)
Jun 05, 2020 8.977 9.082 8.977 9.015 39,749 +0.32(+3.63%)
Jun 04, 2020 8.604 8.747 8.604 8.700 212,722 +0.10(+1.11%)
Jun 03, 2020 8.604 8.680 8.508 8.604 79,151 +0.00(+0.00%)
Jun 02, 2020 8.470 8.623 8.461 8.604 700,605 +0.19(+2.27%)
Jun 01, 2020 8.260 8.413 8.260 8.413 36,935 +0.06(+0.69%)
May 29, 2020 8.021 8.451 8.014 8.355 81,695 +0.21(+2.58%)
May 28, 2020 8.078 8.260 8.049 8.145 29,383 +0.03(+0.35%)
May 27, 2020 8.174 8.212 8.069 8.116 19,136 -0.16(-1.96%)
May 26, 2020 8.279 8.327 8.177 8.279 32,475 +0.13(+1.64%)
May 22, 2020 8.097 8.164 7.954 8.145 22,594 -0.11(-1.27%)
May 21, 2020 8.279 8.288 8.153 8.250 32,374 +0.07(+0.82%)
May 20, 2020 8.164 8.269 8.088 8.183 78,898 +0.17(+2.15%)
May 19, 2020 8.097 8.126 7.963 8.011 64,962 -0.09(-1.06%)
May 18, 2020 7.944 8.135 7.944 8.097 62,293 +0.45(+5.87%)
May 15, 2020 7.610 7.724 7.571 7.648 39,958 +0.11(+1.52%)
May 14, 2020 7.323 7.562 7.323 7.533 63,826 +0.26(+3.55%)
May 13, 2020 7.361 7.428 7.256 7.275 47,317 -0.13(-1.81%)
May 12, 2020 7.514 7.514 7.390 7.409 81,834 -0.10(-1.27%)
May 11, 2020 7.629 7.667 7.447 7.505 59,819 -0.15(-2.00%)
May 08, 2020 7.505 7.677 7.442 7.657 33,159 +0.30(+4.03%)
May 07, 2020 7.629 7.657 7.332 7.361 147,623 -0.03(-0.39%)
May 06, 2020 7.495 7.514 7.266 7.390 151,845 -0.28(-3.62%)
May 05, 2020 7.581 7.677 7.485 7.667 68,991 +0.36(+4.97%)
May 04, 2020 7.093 7.313 7.003 7.304 505,672 +0.24(+3.38%)
May 01, 2020 7.208 7.208 6.988 7.065 48,012 -0.21(-2.89%)
Apr 30, 2020 7.199 7.304 6.902 7.275 64,028 +0.32(+4.53%)
Apr 29, 2020 7.017 7.065 6.807 6.960 62,345 +0.17(+2.54%)
Apr 28, 2020 6.807 6.893 6.692 6.788 186,190 +0.01(+0.14%)
Apr 27, 2020 6.749 6.835 6.702 6.778 60,423 -0.20(-2.88%)
Apr 24, 2020 7.065 7.065 6.874 6.979 151,570 -0.12(-1.75%)
Apr 23, 2020 7.352 7.409 7.027 7.103 100,910 -0.12(-1.72%)
Apr 22, 2020 7.409 7.409 7.036 7.227 120,237 +0.30(+4.28%)
Apr 21, 2020 8.212 8.212 6.693 6.931 365,408 -0.88(-11.26%)
Apr 20, 2020 7.791 7.925 7.715 7.810 247,010 -0.19(-2.39%)
Apr 17, 2020 7.954 8.021 7.935 8.002 53,452 +0.06(+0.72%)
Apr 16, 2020 7.992 7.992 7.801 7.944 88,338 +0.02(+0.24%)
Apr 15, 2020 8.030 8.055 7.839 7.925 99,557 -0.33(-4.05%)
Apr 14, 2020 8.308 8.365 8.174 8.260 134,899 -0.07(-0.80%)
Apr 13, 2020 8.241 8.365 8.193 8.327 111,460 +0.24(+2.96%)
Apr 09, 2020 8.222 8.527 8.059 8.088 39,121 -0.10(-1.22%)
Apr 08, 2020 8.183 8.250 8.088 8.188 139,553 +0.00(+0.06%)
Apr 07, 2020 7.983 8.277 7.983 8.183 98,806 +0.05(+0.65%)
Apr 06, 2020 8.088 8.155 7.992 8.131 274,567 +0.04(+0.53%)
Apr 03, 2020 8.078 8.135 7.858 8.088 98,013 +0.36(+4.70%)
Apr 02, 2020 7.810 8.049 7.509 7.724 825,432 +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.