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

DB Energy Fund Invesco (NY: DBE )

18.59 +0.24 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
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%)
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.