Indicators

DB Energy Fund Invesco (NY: DBE )

20.12 -0.21 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.75	13.82	13.71	13.75	71,441	+0.00(+0.00%)
Feb 27, 2019	13.65	13.81	13.64	13.75	54,154	+0.15(+1.11%)
Feb 26, 2019	13.55	13.64	13.54	13.60	132,840	+0.14(+1.05%)
Feb 25, 2019	13.62	13.65	13.43	13.46	74,026	-0.31(-2.25%)
Feb 22, 2019	13.83	13.86	13.77	13.77	77,523	+0.01(+0.07%)
Feb 21, 2019	13.71	13.79	13.71	13.76	66,000	+0.05(+0.34%)
Feb 20, 2019	13.60	13.79	13.60	13.71	82,322	+0.08(+0.62%)
Feb 19, 2019	13.52	13.65	13.52	13.63	81,600	+0.03(+0.21%)
Feb 15, 2019	13.48	13.63	13.41	13.60	358,650	+0.34(+2.55%)
Feb 14, 2019	13.14	13.27	13.07	13.26	73,727	+0.14(+1.07%)
Feb 13, 2019	13.10	13.15	13.06	13.12	133,992	+0.16(+1.23%)
Feb 12, 2019	13.08	13.11	12.95	12.96	56,698	+0.12(+0.95%)
Feb 11, 2019	12.81	12.87	12.73	12.84	38,409	-0.03(-0.22%)
Feb 08, 2019	12.87	12.88	12.73	12.87	64,851	+0.05(+0.36%)
Feb 07, 2019	12.97	13.00	12.66	12.82	96,366	-0.20(-1.51%)
Feb 06, 2019	12.90	13.05	12.87	13.02	186,652	+0.08(+0.58%)
Feb 05, 2019	13.01	13.07	12.92	12.94	515,027	-0.11(-0.86%)
Feb 04, 2019	12.92	13.06	12.79	13.05	776,966	-0.07(-0.50%)

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.