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

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2022 110.88 111.92 111.85 1,203,090 +0.18(+0.16%)
Jan 28, 2022 110.90 111.62 110.16 111.67 946,934 +0.40(+0.36%)
Jan 27, 2022 110.53 112.31 110.33 111.28 1,478,732 +1.51(+1.38%)
Jan 26, 2022 109.15 110.78 108.72 109.76 1,508,144 +0.51(+0.47%)
Jan 25, 2022 107.23 109.94 107.23 109.25 1,561,335 +0.70(+0.64%)
Jan 24, 2022 109.59 110.39 105.71 108.55 1,321,146 -1.47(-1.33%)
Jan 21, 2022 110.48 111.53 109.88 110.02 803,760 +0.09(+0.08%)
Jan 20, 2022 110.50 111.67 109.68 109.93 769,126 -0.29(-0.26%)
Jan 19, 2022 110.11 111.07 109.49 110.22 585,269 +0.27(+0.24%)
Jan 18, 2022 110.19 110.65 108.80 109.95 934,754 -0.93(-0.84%)
Jan 14, 2022 110.88 0 -0.42(-0.37%)
Jan 13, 2022 111.03 112.38 110.65 111.29 654,740 +0.58(+0.52%)
Jan 12, 2022 110.16 110.94 109.28 110.72 1,342,352 +0.40(+0.36%)
Jan 11, 2022 111.87 111.92 109.49 110.32 1,028,014 -1.27(-1.14%)
Jan 10, 2022 111.40 111.64 109.91 111.59 1,013,865 +0.43(+0.39%)
Jan 07, 2022 110.28 111.96 109.34 111.16 1,101,558 +0.11(+0.10%)
Jan 06, 2022 111.78 112.15 110.56 111.05 941,718 +0.30(+0.27%)
Jan 05, 2022 110.88 112.04 110.73 110.75 748,492 -0.12(-0.11%)
Jan 04, 2022 111.01 112.22 110.79 110.88 820,464 +0.19(+0.17%)
Jan 03, 2022 111.22 111.22 109.38 110.69 768,379 -0.33(-0.30%)
Dec 31, 2021 110.96 111.56 110.18 111.02 608,741 +0.20(+0.18%)
Dec 30, 2021 111.20 111.20 110.33 110.82 417,158 -0.06(-0.05%)
Dec 29, 2021 110.24 111.02 109.88 110.88 486,714 +0.60(+0.55%)
Dec 28, 2021 109.77 110.34 109.38 110.27 538,937 +0.82(+0.75%)
Dec 27, 2021 108.96 109.52 108.20 109.45 447,392 +0.96(+0.88%)
Dec 23, 2021 108.29 109.38 108.04 108.50 693,154 +0.11(+0.10%)
Dec 22, 2021 107.91 108.94 107.84 108.39 452,576 +0.20(+0.19%)
Dec 21, 2021 109.28 109.91 107.74 108.18 1,068,819 -0.60(-0.56%)
Dec 20, 2021 107.55 108.92 106.33 108.79 953,246 +0.49(+0.45%)
Dec 17, 2021 110.55 111.25 108.05 108.29 2,018,559 -2.64(-2.38%)
Dec 16, 2021 110.48 111.40 110.28 110.94 1,079,682 +0.67(+0.61%)
Dec 15, 2021 108.45 110.39 108.44 110.26 1,633,923 +1.97(+1.82%)
Dec 14, 2021 108.60 108.79 107.75 108.29 1,070,648 +0.27(+0.25%)
Dec 13, 2021 106.88 108.58 106.56 108.02 982,573 +0.88(+0.82%)
Dec 10, 2021 106.78 107.42 106.28 107.15 606,924 +0.91(+0.86%)
Dec 09, 2021 105.62 107.00 105.09 106.23 680,206 +0.66(+0.62%)
Dec 08, 2021 106.03 107.10 105.48 105.58 720,419 -0.45(-0.43%)
Dec 07, 2021 105.04 106.97 105.00 106.03 1,398,963 +0.76(+0.72%)
Dec 06, 2021 104.15 106.11 103.92 105.28 1,097,141 +2.12(+2.06%)
Dec 03, 2021 101.99 103.17 101.22 103.16 2,210,371 +1.74(+1.72%)
Dec 02, 2021 101.00 102.32 100.91 101.41 1,597,315 +0.78(+0.78%)
Dec 01, 2021 101.82 103.00 100.57 100.63 1,630,266 +0.75(+0.75%)
Nov 30, 2021 101.99 102.32 99.77 99.88 1,872,365 -2.90(-2.83%)
Nov 29, 2021 102.64 103.16 101.91 102.79 1,519,659 +0.77(+0.75%)
Nov 26, 2021 102.41 102.66 101.55 102.02 850,559 -1.40(-1.35%)
Nov 24, 2021 103.43 104.04 102.89 103.42 1,025,219 -0.06(-0.06%)
Nov 23, 2021 104.39 104.56 103.40 103.49 1,237,305 -0.64(-0.61%)
Nov 22, 2021 102.47 104.68 102.11 104.12 1,863,595 +1.62(+1.58%)
Nov 19, 2021 102.80 102.80 101.57 102.50 1,802,260 -0.19(-0.18%)
Nov 18, 2021 103.93 102.89 102.36 102.69 1,386,338 -1.26(-1.22%)
Nov 17, 2021 103.86 104.30 103.20 103.95 1,374,775 -0.04(-0.04%)
Nov 16, 2021 104.41 104.92 103.92 103.98 1,264,967 -0.38(-0.36%)
Nov 15, 2021 103.83 104.50 103.17 104.36 1,756,457 +1.14(+1.11%)
Nov 12, 2021 103.68 103.68 102.97 103.22 510,896 -0.49(-0.47%)
Nov 11, 2021 104.17 104.35 102.97 103.71 816,085 -0.63(-0.60%)
Nov 10, 2021 103.72 104.33 1,129,272 +0.62(+0.60%)
Nov 09, 2021 103.51 104.18 103.12 103.72 772,046 +0.16(+0.15%)
Nov 08, 2021 105.36 105.44 103.28 103.56 797,322 -1.66(-1.58%)
Nov 05, 2021 105.18 105.87 104.64 105.22 567,678 +0.67(+0.64%)
Nov 04, 2021 104.47 104.72 103.80 104.55 790,024 +0.13(+0.12%)
Nov 03, 2021 103.83 105.11 103.45 104.42 966,981 +0.17(+0.16%)
Nov 02, 2021 104.38 104.56 103.03 104.25 700,804 +0.10(+0.10%)
Nov 01, 2021 104.60 104.69 103.46 104.15 804,197 -0.35(-0.34%)
Oct 29, 2021 105.19 105.85 103.84 104.50 826,581 -0.98(-0.93%)
Oct 28, 2021 105.05 105.71 104.85 105.48 595,702 +0.54(+0.52%)
Oct 27, 2021 106.20 106.89 104.93 104.93 1,286,513 -2.35(-2.19%)
Oct 26, 2021 106.69 107.28 835,349 +0.66(+0.62%)
Oct 25, 2021 106.80 107.66 106.17 106.62 1,113,372 -0.32(-0.30%)
Oct 22, 2021 106.77 107.55 106.63 106.94 1,024,053 +0.55(+0.52%)
Oct 21, 2021 106.52 106.77 106.12 106.39 855,432 -0.06(-0.06%)
Oct 20, 2021 105.60 107.10 105.55 106.45 928,527 +0.92(+0.87%)
Oct 19, 2021 105.52 105.91 104.88 105.53 608,570 +0.70(+0.67%)
Oct 18, 2021 105.30 105.71 104.70 104.83 606,965 -1.23(-1.16%)
Oct 15, 2021 106.22 106.61 105.73 106.06 943,512 -0.02(-0.02%)
Oct 14, 2021 105.33 106.11 105.04 106.08 757,495 +1.00(+0.96%)
Oct 13, 2021 104.09 105.26 103.34 105.07 801,126 +1.08(+1.04%)
Oct 12, 2021 103.39 104.25 103.12 103.99 883,132 +0.60(+0.58%)
Oct 11, 2021 105.28 105.28 102.86 103.39 817,185 -1.83(-1.73%)
Oct 08, 2021 105.97 106.30 105.07 105.22 713,080 -0.86(-0.81%)
Oct 07, 2021 106.58 107.55 105.75 106.08 1,212,646 -0.20(-0.19%)
Oct 06, 2021 104.45 106.38 103.64 106.28 919,894 +1.37(+1.31%)
Oct 05, 2021 104.59 105.65 103.73 104.91 1,167,462 +0.72(+0.69%)
Oct 04, 2021 102.58 104.63 102.57 104.19 1,096,754 +1.23(+1.20%)
Oct 01, 2021 103.94 104.02 102.76 102.95 778,827 -0.04(-0.04%)
Sep 30, 2021 104.72 104.78 102.94 102.99 1,738,574 -1.31(-1.26%)
Sep 29, 2021 102.87 104.83 102.67 104.30 1,054,103 +1.57(+1.53%)
Sep 28, 2021 103.60 103.90 101.92 102.73 1,097,829 -1.08(-1.04%)
Sep 27, 2021 105.07 105.98 103.57 103.81 739,282 -1.02(-0.98%)
Sep 24, 2021 104.73 105.35 104.36 104.83 827,969 -0.04(-0.04%)
Sep 23, 2021 105.70 105.98 104.69 104.87 588,185 -0.18(-0.18%)
Sep 22, 2021 105.01 105.60 104.16 105.05 841,948 +0.53(+0.50%)
Sep 21, 2021 105.79 105.79 103.87 104.53 1,802,218 -0.51(-0.48%)
Sep 20, 2021 103.75 105.58 103.71 105.04 1,890,036 -0.06(-0.06%)
Sep 17, 2021 108.65 109.20 105.05 105.10 3,771,515 -2.52(-2.34%)
Sep 16, 2021 107.20 108.44 106.57 107.62 1,848,889 +0.62(+0.58%)
Sep 15, 2021 107.31 107.77 106.67 107.00 1,284,085 -0.49(-0.46%)
Sep 14, 2021 108.44 108.66 107.29 107.49 846,747 -0.58(-0.53%)
Sep 13, 2021 109.71 109.71 107.92 108.07 904,511 -0.66(-0.61%)
Sep 10, 2021 110.38 110.45 108.69 108.73 716,635 -1.65(-1.49%)
Sep 09, 2021 111.19 111.22 110.34 110.38 847,427 -0.70(-0.63%)
Sep 08, 2021 109.11 111.49 108.71 111.07 1,550,026 +1.88(+1.72%)
Sep 07, 2021 109.94 109.97 108.76 109.20 981,236 -1.35(-1.22%)
Sep 03, 2021 111.48 111.77 110.51 110.54 688,876 -1.26(-1.13%)
Sep 02, 2021 111.32 111.81 110.90 111.81 1,042,738 +0.70(+0.63%)
Sep 01, 2021 109.26 111.36 109.07 111.11 983,186 +0.94(+0.86%)
Aug 31, 2021 110.22 110.68 109.40 110.17 977,574 -0.05(-0.05%)
Aug 30, 2021 110.45 110.87 109.95 110.22 910,943 -0.23(-0.21%)
Aug 27, 2021 110.56 111.13 110.27 110.45 566,950 +0.15(+0.13%)
Aug 26, 2021 110.57 110.65 109.88 110.30 577,107 -0.27(-0.24%)
Aug 25, 2021 110.16 110.88 109.79 110.57 814,938 +0.27(+0.24%)
Aug 24, 2021 111.05 111.05 109.35 110.30 725,876 -0.60(-0.54%)
Aug 23, 2021 111.57 111.58 110.63 110.91 1,000,150 -0.30(-0.27%)
Aug 20, 2021 109.79 111.55 109.04 111.21 1,422,892 +1.20(+1.09%)
Aug 19, 2021 109.99 111.04 109.74 110.01 1,023,609 +0.03(+0.03%)
Aug 18, 2021 110.12 110.27 109.32 109.98 887,159 -0.16(-0.14%)
Aug 17, 2021 109.53 110.21 108.89 110.14 842,481 +0.28(+0.26%)
Aug 16, 2021 110.42 111.41 109.80 109.86 946,184 -0.27(-0.25%)
Aug 13, 2021 110.00 110.52 109.77 110.13 1,079,381 +0.32(+0.29%)
Aug 12, 2021 110.35 110.60 109.72 109.81 537,106 -0.21(-0.19%)
Aug 11, 2021 110.01 110.83 109.86 110.02 1,084,398 +0.16(+0.15%)
Aug 10, 2021 109.77 110.61 109.28 109.86 880,640 +0.09(+0.08%)
Aug 09, 2021 109.23 109.92 109.06 109.76 876,753 +0.29(+0.27%)
Aug 06, 2021 109.41 110.44 108.73 109.47 800,884 +0.23(+0.21%)
Aug 05, 2021 108.35 109.28 107.95 109.24 717,052 +1.41(+1.31%)
Aug 04, 2021 107.66 107.96 106.56 107.83 795,684 -0.31(-0.29%)
Aug 03, 2021 107.82 108.39 107.30 108.14 860,556 +0.48(+0.45%)
Aug 02, 2021 107.86 108.66 107.36 107.66 1,042,451 +0.26(+0.24%)
Jul 30, 2021 107.94 108.63 107.06 107.40 702,386 -0.74(-0.69%)
Jul 29, 2021 108.08 108.84 107.50 108.14 1,074,477 +0.40(+0.37%)
Jul 28, 2021 108.55 108.68 106.16 107.74 1,067,365 -0.92(-0.85%)
Jul 27, 2021 106.28 109.19 105.69 108.67 1,883,973 +2.58(+2.43%)
Jul 26, 2021 106.28 106.60 105.05 106.08 1,339,879 -0.44(-0.41%)
Jul 23, 2021 105.25 106.74 104.95 106.52 1,238,894 +1.35(+1.29%)
Jul 22, 2021 105.31 105.75 105.10 105.17 743,632 -0.15(-0.14%)
Jul 21, 2021 106.72 107.29 105.28 105.31 1,085,076 -0.99(-0.93%)
Jul 20, 2021 104.50 106.53 104.39 106.30 1,242,854 +2.03(+1.95%)
Jul 19, 2021 106.76 107.27 103.00 104.27 1,503,531 -2.88(-2.69%)
Jul 16, 2021 106.02 107.44 105.84 107.16 1,015,102 +1.15(+1.09%)
Jul 15, 2021 105.07 106.32 105.07 106.00 2,122,801 +0.81(+0.77%)
Jul 14, 2021 105.28 106.01 104.88 105.19 1,489,784 +0.00(+0.00%)
Jul 13, 2021 106.39 106.58 105.01 105.19 911,506 -1.01(-0.95%)
Jul 12, 2021 105.48 106.34 105.13 106.19 1,253,704 +0.37(+0.35%)
Jul 09, 2021 104.98 105.90 104.44 105.83 1,231,618 +1.25(+1.20%)
Jul 08, 2021 103.81 105.13 103.45 104.57 1,879,730 +0.25(+0.24%)
Jul 07, 2021 102.44 104.37 102.30 104.33 2,048,281 +1.52(+1.48%)
Jul 06, 2021 103.17 103.61 101.83 102.81 2,210,815 +0.51(+0.50%)
Jul 02, 2021 102.21 102.52 101.30 102.29 1,617,739 -0.13(-0.12%)
Jul 01, 2021 101.89 102.70 101.21 102.42 2,945,125 +1.45(+1.44%)
Jun 30, 2021 100.89 101.38 100.40 100.97 1,680,311 +0.08(+0.08%)
Jun 29, 2021 101.63 102.06 100.60 100.89 1,705,849 -1.18(-1.15%)
Jun 28, 2021 102.49 102.83 101.71 102.06 1,438,635 -0.21(-0.21%)
Jun 25, 2021 101.28 102.31 100.95 102.27 1,367,036 +0.81(+0.80%)
Jun 24, 2021 101.72 101.95 100.77 101.46 1,062,815 -0.26(-0.25%)
Jun 23, 2021 102.65 102.65 101.51 101.72 1,304,255 -0.93(-0.90%)
Jun 22, 2021 103.55 103.58 102.54 102.65 996,528 -0.90(-0.87%)
Jun 21, 2021 102.85 103.83 102.40 103.55 1,235,221 +0.83(+0.81%)
Jun 18, 2021 103.04 104.38 102.64 102.72 2,120,070 -1.23(-1.19%)
Jun 17, 2021 104.53 105.16 103.78 103.95 1,251,244 -0.82(-0.78%)
Jun 16, 2021 106.67 106.84 104.34 104.77 2,022,333 -1.59(-1.50%)
Jun 15, 2021 106.94 107.13 105.79 106.36 1,560,826 -0.58(-0.54%)
Jun 14, 2021 107.32 107.48 106.28 106.94 1,085,026 -0.19(-0.18%)
Jun 11, 2021 106.65 107.18 105.57 107.14 1,078,396 +0.36(+0.34%)
Jun 10, 2021 107.86 107.86 106.70 106.77 1,491,489 -0.64(-0.60%)
Jun 09, 2021 106.33 108.13 105.99 107.42 1,691,835 +1.17(+1.10%)
Jun 08, 2021 106.67 106.75 105.52 106.25 1,246,540 -0.29(-0.27%)
Jun 07, 2021 106.33 107.03 106.22 106.53 919,595 +0.39(+0.37%)
Jun 04, 2021 106.79 107.00 106.12 106.14 1,082,344 -0.25(-0.23%)
Jun 03, 2021 105.91 106.83 105.53 106.39 1,132,397 +0.17(+0.16%)
Jun 02, 2021 107.21 107.21 106.01 106.22 945,364 -0.49(-0.46%)
Jun 01, 2021 107.18 107.27 105.99 106.70 810,161 +0.06(+0.06%)
May 28, 2021 107.10 107.37 106.47 106.64 962,737 +0.04(+0.04%)
May 27, 2021 106.97 107.09 106.33 106.60 1,811,171 +0.08(+0.08%)
May 26, 2021 107.36 107.36 106.51 106.52 1,740,636 -0.73(-0.68%)
May 25, 2021 109.35 109.67 107.22 107.25 1,396,058 -2.63(-2.39%)
May 24, 2021 109.32 110.43 109.22 109.87 1,112,569 +1.16(+1.07%)
May 21, 2021 108.52 109.53 107.51 108.71 2,569,136 +0.24(+0.22%)
May 20, 2021 107.62 109.10 107.33 108.47 1,169,866 +1.21(+1.12%)
May 19, 2021 106.22 107.41 105.23 107.27 1,749,680 +0.74(+0.70%)
May 18, 2021 108.75 108.97 106.35 106.53 1,987,556 -2.26(-2.08%)
May 17, 2021 109.53 110.20 108.61 108.79 620,941 -0.27(-0.25%)
May 14, 2021 108.66 110.29 108.66 109.06 924,800 +0.66(+0.61%)
May 13, 2021 107.22 109.30 107.04 108.40 1,175,510 +1.28(+1.20%)
May 12, 2021 110.09 110.38 107.03 107.11 1,083,180 -2.81(-2.55%)
May 11, 2021 111.24 111.77 108.92 109.92 874,562 -1.48(-1.33%)
May 10, 2021 110.06 112.39 110.06 111.40 1,203,302 +1.90(+1.74%)
May 07, 2021 108.65 110.38 108.65 109.50 846,437 +0.30(+0.28%)
May 06, 2021 107.94 109.39 107.60 109.20 962,101 +1.87(+1.74%)
May 05, 2021 107.40 108.98 106.25 107.33 921,125 -1.35(-1.24%)
May 04, 2021 108.44 109.16 107.76 108.68 1,082,531 +0.15(+0.14%)
May 03, 2021 107.64 109.70 107.50 108.54 1,638,295 +0.32(+0.30%)
Apr 30, 2021 108.11 108.33 107.48 108.21 920,511 +0.36(+0.33%)
Apr 29, 2021 106.06 107.86 105.94 107.86 1,184,090 +2.30(+2.18%)
Apr 28, 2021 104.83 105.75 104.39 105.55 832,103 +0.25(+0.24%)
Apr 27, 2021 105.58 107.62 105.28 105.30 1,150,855 -0.99(-0.93%)
Apr 26, 2021 106.70 106.70 105.53 106.29 912,058 -0.23(-0.22%)
Apr 23, 2021 106.57 107.25 106.15 106.52 1,478,848 -0.25(-0.24%)
Apr 22, 2021 108.27 108.41 106.65 106.77 1,433,030 -1.53(-1.41%)
Apr 21, 2021 109.38 109.62 108.12 108.31 1,171,166 -1.18(-1.08%)
Apr 20, 2021 108.59 109.73 108.43 109.49 1,133,860 +1.52(+1.41%)
Apr 19, 2021 108.00 108.47 107.36 107.96 1,254,596 -0.76(-0.70%)
Apr 16, 2021 108.36 109.35 108.10 108.72 1,008,370 +0.93(+0.86%)
Apr 15, 2021 106.77 107.86 106.77 107.79 1,367,551 +0.59(+0.55%)
Apr 14, 2021 106.61 107.29 105.94 107.21 1,115,022 +0.84(+0.79%)
Apr 13, 2021 104.36 106.63 104.20 106.36 810,071 +1.55(+1.47%)
Apr 12, 2021 105.16 105.99 104.66 104.82 720,576 +0.13(+0.13%)
Apr 09, 2021 104.51 105.07 104.33 104.69 792,152 +0.39(+0.38%)
Apr 08, 2021 105.22 105.22 104.22 104.29 791,034 -0.58(-0.55%)
Apr 07, 2021 104.65 105.17 104.08 104.87 1,022,182 +0.44(+0.42%)
Apr 06, 2021 103.59 104.68 102.87 104.43 565,342 +0.55(+0.53%)
Apr 05, 2021 103.02 104.71 102.91 103.88 908,650 +1.07(+1.04%)
Apr 01, 2021 102.66 102.84 101.72 102.81 953,507 -0.08(-0.08%)
Mar 31, 2021 103.10 103.20 102.20 102.89 1,779,817 -0.30(-0.29%)
Mar 30, 2021 103.07 103.56 102.05 103.20 609,822 -0.38(-0.37%)
Mar 29, 2021 102.75 104.42 102.67 103.58 863,091 +0.60(+0.59%)
Mar 26, 2021 102.58 103.50 102.07 102.97 759,674 +0.42(+0.41%)
Mar 25, 2021 101.33 103.20 100.86 102.56 1,224,932 +1.68(+1.66%)
Mar 24, 2021 99.15 101.38 99.05 100.88 1,479,564 +1.35(+1.36%)
Mar 23, 2021 98.57 100.03 98.33 99.53 960,673 +0.87(+0.88%)
Mar 22, 2021 99.64 99.93 97.79 98.66 1,159,777 -1.75(-1.75%)
Mar 19, 2021 100.61 101.55 99.46 100.41 2,809,929 -0.05(-0.05%)
Mar 18, 2021 100.19 100.85 99.29 100.46 927,264 +0.35(+0.35%)
Mar 17, 2021 100.66 101.10 99.84 100.11 1,237,962 -0.28(-0.28%)
Mar 16, 2021 100.39 101.24 99.82 100.38 1,091,004 -0.86(-0.85%)
Mar 15, 2021 98.43 101.26 98.43 101.24 1,532,212 +2.81(+2.86%)
Mar 12, 2021 97.13 98.54 96.77 98.43 834,593 +1.97(+2.04%)
Mar 11, 2021 96.23 97.52 96.00 96.46 955,507 -0.25(-0.26%)
Mar 10, 2021 95.27 97.06 95.14 96.71 722,643 +1.23(+1.28%)
Mar 09, 2021 95.57 96.35 95.15 95.49 891,696 -0.08(-0.09%)
Mar 08, 2021 94.02 95.92 93.22 95.57 1,351,508 +1.21(+1.28%)
Mar 05, 2021 92.80 94.86 92.29 94.36 1,137,083 +2.37(+2.57%)
Mar 04, 2021 90.59 93.24 90.05 91.99 1,932,804 +1.74(+1.93%)
Mar 03, 2021 90.04 90.64 88.63 90.25 901,763 -0.13(-0.14%)
Mar 02, 2021 91.41 91.55 90.26 90.39 1,136,317 -0.87(-0.95%)
Mar 01, 2021 90.74 91.79 90.74 91.25 1,288,117 +1.06(+1.17%)
Feb 26, 2021 93.05 93.05 90.16 90.19 2,225,483 -2.70(-2.90%)
Feb 25, 2021 94.35 95.14 92.64 92.89 883,023 -2.04(-2.15%)
Feb 24, 2021 96.27 97.11 94.87 94.93 1,990,410 -1.32(-1.37%)
Feb 23, 2021 94.12 97.04 94.09 96.25 2,832,628 +2.66(+2.84%)
Feb 22, 2021 91.92 93.73 91.54 93.59 1,659,651 +1.51(+1.64%)
Feb 19, 2021 92.53 93.38 92.08 92.08 1,888,351 +0.14(+0.15%)
Feb 18, 2021 92.40 92.55 91.83 91.94 1,744,294 -0.11(-0.12%)
Feb 17, 2021 92.80 92.80 91.52 92.06 1,562,067 -0.34(-0.37%)
Feb 16, 2021 92.58 92.90 91.83 92.40 1,232,452 -0.26(-0.28%)
Feb 12, 2021 93.29 93.62 92.34 92.66 970,540 -0.80(-0.86%)
Feb 11, 2021 93.28 93.96 93.17 93.47 1,295,565 -0.13(-0.14%)
Feb 10, 2021 93.58 93.99 92.84 93.60 633,640 +0.64(+0.68%)
Feb 09, 2021 92.76 93.10 92.25 92.96 589,322 +0.25(+0.27%)
Feb 08, 2021 93.42 93.78 92.07 92.71 1,078,809 -0.55(-0.59%)
Feb 05, 2021 92.48 93.91 91.82 93.26 1,379,196 +1.55(+1.69%)
Feb 04, 2021 90.73 91.98 90.57 91.71 1,084,368 +0.98(+1.08%)
Feb 03, 2021 91.41 91.77 90.34 90.73 1,000,954 -1.00(-1.09%)
Feb 02, 2021 92.00 93.36 91.58 91.73 759,345 +0.12(+0.13%)
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.