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

DB Energy Fund Invesco (NY: DBE )

18.51 -0.20 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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%)
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.