Skip to main content

DTE Energy (NY: DTE )

112.10 +0.80 (+0.72%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 110.88 111.92 111.85 1,203,086 +0.18(+0.16%)
Jan 28, 2022 110.90 111.62 110.16 111.67 946,930 +0.40(+0.36%)
Jan 27, 2022 110.53 112.32 110.33 111.28 1,478,727 +1.51(+1.38%)
Jan 26, 2022 109.15 110.78 108.72 109.76 1,508,138 +0.51(+0.47%)
Jan 25, 2022 107.23 109.94 107.23 109.25 1,561,329 +0.70(+0.64%)
Jan 24, 2022 109.59 110.39 105.71 108.55 1,321,141 -1.47(-1.33%)
Jan 21, 2022 110.48 111.53 109.88 110.02 803,757 +0.09(+0.08%)
Jan 20, 2022 110.50 111.67 109.68 109.93 769,123 -0.29(-0.26%)
Jan 19, 2022 110.11 111.07 109.49 110.22 585,267 +0.27(+0.25%)
Jan 18, 2022 110.19 110.65 108.80 109.95 934,751 -0.93(-0.84%)
Jan 14, 2022 110.88 0 -0.42(-0.38%)
Jan 13, 2022 111.03 112.38 110.65 111.29 654,738 +0.58(+0.52%)
Jan 12, 2022 110.16 110.95 109.28 110.72 1,342,347 +0.40(+0.36%)
Jan 11, 2022 111.87 111.92 109.49 110.32 1,028,010 -1.27(-1.14%)
Jan 10, 2022 111.40 111.64 109.91 111.59 1,013,861 +0.43(+0.38%)
Jan 07, 2022 110.28 111.96 109.34 111.16 1,101,554 +0.11(+0.10%)
Jan 06, 2022 111.78 112.15 110.56 111.05 941,715 +0.30(+0.27%)
Jan 05, 2022 110.88 112.04 110.73 110.75 748,489 -0.12(-0.11%)
Jan 04, 2022 111.01 112.22 110.79 110.88 820,461 +0.19(+0.17%)
Jan 03, 2022 111.22 111.22 109.38 110.69 768,376 -0.34(-0.30%)
Dec 31, 2021 110.96 111.56 110.18 111.03 608,739 +0.21(+0.18%)
Dec 30, 2021 111.20 111.20 110.33 110.82 417,157 -0.06(-0.05%)
Dec 29, 2021 110.24 111.02 109.88 110.88 486,713 +0.60(+0.55%)
Dec 28, 2021 109.77 110.34 109.38 110.27 538,935 +0.82(+0.75%)
Dec 27, 2021 108.96 109.52 108.20 109.45 447,390 +0.96(+0.88%)
Dec 23, 2021 108.29 109.38 108.04 108.50 693,151 +0.11(+0.10%)
Dec 22, 2021 107.91 108.94 107.84 108.39 452,575 +0.20(+0.19%)
Dec 21, 2021 109.28 109.91 107.74 108.18 1,068,815 -0.60(-0.55%)
Dec 20, 2021 107.55 108.93 106.33 108.79 953,243 +0.49(+0.45%)
Dec 17, 2021 110.55 111.25 108.05 108.29 2,018,551 -2.64(-2.38%)
Dec 16, 2021 110.48 111.40 110.28 110.94 1,079,678 +0.67(+0.61%)
Dec 15, 2021 108.45 110.39 108.44 110.26 1,633,917 +1.97(+1.82%)
Dec 14, 2021 108.60 108.79 107.75 108.29 1,070,644 +0.27(+0.25%)
Dec 13, 2021 106.88 108.58 106.56 108.02 982,569 +0.88(+0.82%)
Dec 10, 2021 106.78 107.42 106.28 107.15 606,922 +0.91(+0.86%)
Dec 09, 2021 105.62 107.00 105.09 106.23 680,203 +0.65(+0.62%)
Dec 08, 2021 106.03 107.10 105.48 105.58 720,417 -0.45(-0.43%)
Dec 07, 2021 105.04 106.97 105.00 106.03 1,398,958 +0.76(+0.72%)
Dec 06, 2021 104.15 106.11 103.92 105.28 1,097,137 +2.12(+2.06%)
Dec 03, 2021 101.99 103.17 101.22 103.16 2,210,363 +1.74(+1.72%)
Dec 02, 2021 101.00 102.32 100.91 101.41 1,597,309 +0.78(+0.78%)
Dec 01, 2021 101.82 103.00 100.57 100.63 1,630,260 +0.75(+0.75%)
Nov 30, 2021 101.99 102.32 99.77 99.88 1,872,358 -2.90(-2.82%)
Nov 29, 2021 102.64 103.16 101.91 102.79 1,519,653 +0.77(+0.75%)
Nov 26, 2021 102.41 102.66 101.55 102.02 850,556 -1.40(-1.36%)
Nov 24, 2021 103.43 104.04 102.89 103.42 1,025,215 -0.06(-0.06%)
Nov 23, 2021 104.39 104.56 103.40 103.49 1,237,301 -0.64(-0.61%)
Nov 22, 2021 102.47 104.68 102.11 104.12 1,863,588 +1.62(+1.58%)
Nov 19, 2021 102.80 102.80 101.57 102.50 1,802,254 -0.18(-0.18%)
Nov 18, 2021 103.93 102.89 102.36 102.69 1,386,333 -1.26(-1.22%)
Nov 17, 2021 103.86 104.30 103.20 103.95 1,374,770 -0.04(-0.04%)
Nov 16, 2021 104.41 104.92 103.92 103.98 1,264,962 -0.38(-0.36%)
Nov 15, 2021 103.83 104.50 103.17 104.36 1,756,451 +1.14(+1.11%)
Nov 12, 2021 103.68 103.68 102.97 103.22 510,894 -0.49(-0.47%)
Nov 11, 2021 104.17 104.35 102.97 103.71 816,082 -0.63(-0.60%)
Nov 10, 2021 103.72 104.33 1,129,268 +0.62(+0.59%)
Nov 09, 2021 103.52 104.18 103.12 103.72 772,043 +0.16(+0.15%)
Nov 08, 2021 105.36 105.44 103.28 103.56 797,319 -1.66(-1.58%)
Nov 05, 2021 105.18 105.87 104.64 105.22 567,676 +0.67(+0.64%)
Nov 04, 2021 104.47 104.72 103.80 104.55 790,021 +0.13(+0.12%)
Nov 03, 2021 103.83 105.11 103.45 104.42 966,978 +0.17(+0.16%)
Nov 02, 2021 104.38 104.56 103.03 104.25 700,801 +0.10(+0.10%)
Nov 01, 2021 104.60 104.69 103.46 104.15 804,194 -0.35(-0.33%)
Oct 29, 2021 105.19 105.85 103.84 104.50 826,578 -0.98(-0.93%)
Oct 28, 2021 105.05 105.71 104.85 105.48 595,700 +0.54(+0.52%)
Oct 27, 2021 106.20 106.89 104.94 104.94 1,286,508 -2.35(-2.19%)
Oct 26, 2021 106.69 107.28 835,346 +0.66(+0.62%)
Oct 25, 2021 106.80 107.67 106.17 106.62 1,113,368 -0.32(-0.30%)
Oct 22, 2021 106.77 107.55 106.63 106.94 1,024,049 +0.55(+0.52%)
Oct 21, 2021 106.52 106.77 106.12 106.39 855,429 -0.06(-0.06%)
Oct 20, 2021 105.60 107.10 105.55 106.46 928,524 +0.92(+0.87%)
Oct 19, 2021 105.52 105.91 104.88 105.53 608,568 +0.70(+0.67%)
Oct 18, 2021 105.30 105.71 104.70 104.83 606,963 -1.23(-1.16%)
Oct 15, 2021 106.22 106.61 105.73 106.06 943,509 -0.02(-0.02%)
Oct 14, 2021 105.33 106.11 105.04 106.08 757,492 +1.01(+0.96%)
Oct 13, 2021 104.10 105.26 103.34 105.07 801,123 +1.08(+1.04%)
Oct 12, 2021 103.39 104.25 103.12 103.99 883,129 +0.60(+0.58%)
Oct 11, 2021 105.28 105.28 102.86 103.39 817,182 -1.83(-1.73%)
Oct 08, 2021 105.97 106.30 105.07 105.22 713,078 -0.86(-0.81%)
Oct 07, 2021 106.58 107.55 105.75 106.08 1,212,642 -0.20(-0.19%)
Oct 06, 2021 104.45 106.38 103.64 106.28 919,891 +1.37(+1.31%)
Oct 05, 2021 104.59 105.65 103.73 104.91 1,167,457 +0.72(+0.69%)
Oct 04, 2021 102.58 104.63 102.57 104.19 1,096,750 +1.24(+1.20%)
Oct 01, 2021 103.94 104.02 102.76 102.95 778,824 -0.04(-0.04%)
Sep 30, 2021 104.72 104.78 102.94 102.99 1,738,568 -1.31(-1.26%)
Sep 29, 2021 102.87 104.83 102.67 104.30 1,054,099 +1.57(+1.53%)
Sep 28, 2021 103.60 103.90 101.92 102.73 1,097,824 -1.08(-1.04%)
Sep 27, 2021 105.07 105.99 103.57 103.81 739,279 -1.02(-0.98%)
Sep 24, 2021 104.73 105.35 104.36 104.83 827,966 -0.04(-0.04%)
Sep 23, 2021 105.70 105.99 104.69 104.87 588,183 -0.18(-0.18%)
Sep 22, 2021 105.01 105.60 104.16 105.05 841,945 +0.53(+0.50%)
Sep 21, 2021 105.79 105.79 103.87 104.53 1,802,211 -0.51(-0.48%)
Sep 20, 2021 103.75 105.58 103.71 105.04 1,890,029 -0.06(-0.06%)
Sep 17, 2021 108.65 109.20 105.05 105.10 3,771,501 -2.52(-2.34%)
Sep 16, 2021 107.20 108.45 106.57 107.62 1,848,882 +0.62(+0.58%)
Sep 15, 2021 107.31 107.77 106.67 107.00 1,284,080 -0.50(-0.46%)
Sep 14, 2021 108.45 108.66 107.29 107.49 846,744 -0.58(-0.53%)
Sep 13, 2021 109.71 109.71 107.92 108.07 904,508 -0.66(-0.61%)
Sep 10, 2021 110.38 110.45 108.69 108.73 716,633 -1.65(-1.49%)
Sep 09, 2021 111.19 111.22 110.34 110.38 847,424 -0.69(-0.63%)
Sep 08, 2021 109.11 111.49 108.71 111.07 1,550,020 +1.88(+1.72%)
Sep 07, 2021 109.94 109.97 108.76 109.20 981,232 -1.34(-1.22%)
Sep 03, 2021 111.48 111.77 110.52 110.54 688,873 -1.26(-1.13%)
Sep 02, 2021 111.32 111.81 110.90 111.81 1,042,734 +0.70(+0.63%)
Sep 01, 2021 109.26 111.36 109.07 111.11 983,183 +0.94(+0.86%)
Aug 31, 2021 110.22 110.68 109.40 110.17 977,570 -0.05(-0.05%)
Aug 30, 2021 110.45 110.87 109.95 110.22 910,940 -0.23(-0.21%)
Aug 27, 2021 110.56 111.13 110.27 110.45 566,948 +0.15(+0.13%)
Aug 26, 2021 110.57 110.65 109.88 110.30 577,105 -0.27(-0.24%)
Aug 25, 2021 110.16 110.88 109.79 110.57 814,935 +0.27(+0.24%)
Aug 24, 2021 111.05 111.05 109.35 110.30 725,873 -0.60(-0.54%)
Aug 23, 2021 111.57 111.58 110.63 110.91 1,000,146 -0.30(-0.27%)
Aug 20, 2021 109.79 111.55 109.04 111.21 1,422,886 +1.20(+1.09%)
Aug 19, 2021 109.99 111.04 109.74 110.01 1,023,605 +0.03(+0.02%)
Aug 18, 2021 110.12 110.27 109.32 109.98 887,156 -0.16(-0.14%)
Aug 17, 2021 109.53 110.21 108.89 110.14 842,478 +0.28(+0.26%)
Aug 16, 2021 110.42 111.41 109.80 109.86 946,181 -0.27(-0.25%)
Aug 13, 2021 110.00 110.52 109.77 110.13 1,079,377 +0.32(+0.29%)
Aug 12, 2021 110.35 110.60 109.72 109.81 537,104 -0.21(-0.19%)
Aug 11, 2021 110.01 110.83 109.86 110.02 1,084,394 +0.16(+0.15%)
Aug 10, 2021 109.77 110.61 109.28 109.86 880,637 +0.09(+0.08%)
Aug 09, 2021 109.23 109.92 109.06 109.76 876,749 +0.29(+0.27%)
Aug 06, 2021 109.41 110.44 108.73 109.47 800,881 +0.23(+0.21%)
Aug 05, 2021 108.35 109.28 107.95 109.24 717,049 +1.41(+1.31%)
Aug 04, 2021 107.66 107.96 106.56 107.83 795,681 -0.31(-0.29%)
Aug 03, 2021 107.82 108.39 107.30 108.14 860,553 +0.48(+0.45%)
Aug 02, 2021 107.86 108.66 107.37 107.66 1,042,447 +0.26(+0.24%)
Jul 30, 2021 107.94 108.63 107.06 107.40 702,383 -0.74(-0.69%)
Jul 29, 2021 108.08 108.84 107.50 108.14 1,074,473 +0.40(+0.37%)
Jul 28, 2021 108.55 108.68 106.16 107.74 1,067,361 -0.92(-0.85%)
Jul 27, 2021 106.28 109.19 105.69 108.67 1,883,966 +2.58(+2.43%)
Jul 26, 2021 106.28 106.60 105.05 106.08 1,339,874 -0.44(-0.41%)
Jul 23, 2021 105.25 106.74 104.95 106.52 1,238,889 +1.35(+1.29%)
Jul 22, 2021 105.31 105.75 105.10 105.17 743,629 -0.15(-0.14%)
Jul 21, 2021 106.72 107.29 105.28 105.31 1,085,072 -0.99(-0.93%)
Jul 20, 2021 104.50 106.53 104.39 106.30 1,242,849 +2.03(+1.95%)
Jul 19, 2021 106.76 107.27 103.00 104.27 1,503,525 -2.88(-2.69%)
Jul 16, 2021 106.02 107.44 105.84 107.16 1,015,098 +1.15(+1.09%)
Jul 15, 2021 105.07 106.32 105.07 106.00 2,122,793 +0.81(+0.77%)
Jul 14, 2021 105.28 106.01 104.88 105.19 1,489,778 +0.00(+0.00%)
Jul 13, 2021 106.39 106.58 105.01 105.19 911,502 -1.01(-0.95%)
Jul 12, 2021 105.48 106.34 105.13 106.19 1,253,699 +0.37(+0.35%)
Jul 09, 2021 104.98 105.90 104.44 105.83 1,231,613 +1.26(+1.20%)
Jul 08, 2021 103.81 105.13 103.45 104.57 1,879,722 +0.25(+0.24%)
Jul 07, 2021 102.44 104.37 102.30 104.33 2,048,273 +1.52(+1.48%)
Jul 06, 2021 103.17 103.61 101.83 102.81 2,210,807 +0.51(+0.50%)
Jul 02, 2021 102.21 102.52 101.30 102.29 1,617,733 -0.13(-0.12%)
Jul 01, 2021 101.89 102.70 101.21 102.42 2,945,114 +1.45(+1.43%)
Jun 30, 2021 100.89 101.38 100.40 100.97 1,680,305 +0.09(+0.09%)
Jun 29, 2021 101.63 102.06 100.60 100.89 1,705,843 -1.18(-1.15%)
Jun 28, 2021 102.49 102.84 101.71 102.06 1,438,629 -0.21(-0.21%)
Jun 25, 2021 101.28 102.31 100.95 102.28 1,367,030 +0.81(+0.80%)
Jun 24, 2021 101.72 101.95 100.77 101.47 1,062,811 -0.26(-0.25%)
Jun 23, 2021 102.65 102.65 101.51 101.72 1,304,250 -0.93(-0.90%)
Jun 22, 2021 103.55 103.58 102.54 102.65 996,524 -0.90(-0.87%)
Jun 21, 2021 102.85 103.83 102.40 103.55 1,235,216 +0.83(+0.81%)
Jun 18, 2021 103.04 104.38 102.64 102.72 2,120,062 -1.23(-1.19%)
Jun 17, 2021 104.53 105.16 103.78 103.95 1,251,239 -0.82(-0.78%)
Jun 16, 2021 106.67 106.84 104.34 104.77 2,022,326 -1.59(-1.50%)
Jun 15, 2021 106.94 107.13 105.79 106.36 1,560,820 -0.58(-0.54%)
Jun 14, 2021 107.32 107.49 106.28 106.94 1,085,022 -0.19(-0.18%)
Jun 11, 2021 106.65 107.18 105.57 107.14 1,078,392 +0.36(+0.34%)
Jun 10, 2021 107.86 107.86 106.70 106.78 1,491,483 -0.64(-0.60%)
Jun 09, 2021 106.33 108.13 105.99 107.42 1,691,829 +1.17(+1.10%)
Jun 08, 2021 106.67 106.75 105.52 106.25 1,246,535 -0.29(-0.27%)
Jun 07, 2021 106.33 107.03 106.22 106.53 919,592 +0.39(+0.37%)
Jun 04, 2021 106.79 107.00 106.12 106.14 1,082,340 -0.25(-0.23%)
Jun 03, 2021 105.91 106.83 105.53 106.39 1,132,393 +0.17(+0.16%)
Jun 02, 2021 107.21 107.21 106.01 106.22 945,361 -0.49(-0.46%)
Jun 01, 2021 107.18 107.27 105.99 106.70 810,158 +0.06(+0.06%)
May 28, 2021 107.10 107.37 106.47 106.64 962,733 +0.04(+0.04%)
May 27, 2021 106.98 107.09 106.33 106.61 1,811,164 +0.09(+0.08%)
May 26, 2021 107.36 107.36 106.51 106.52 1,740,630 -0.73(-0.68%)
May 25, 2021 109.35 109.67 107.22 107.25 1,396,053 -2.63(-2.39%)
May 24, 2021 109.32 110.43 109.22 109.87 1,112,565 +1.16(+1.07%)
May 21, 2021 108.52 109.53 107.51 108.72 2,569,126 +0.24(+0.22%)
May 20, 2021 107.62 109.10 107.33 108.47 1,169,862 +1.21(+1.12%)
May 19, 2021 106.22 107.41 105.23 107.27 1,749,673 +0.74(+0.70%)
May 18, 2021 108.75 108.97 106.35 106.53 1,987,548 -2.27(-2.08%)
May 17, 2021 109.53 110.20 108.61 108.79 620,939 -0.27(-0.25%)
May 14, 2021 108.66 110.29 108.66 109.06 924,796 +0.66(+0.61%)
May 13, 2021 107.22 109.30 107.04 108.40 1,175,506 +1.28(+1.20%)
May 12, 2021 110.09 110.39 107.03 107.11 1,083,175 -2.81(-2.55%)
May 11, 2021 111.24 111.77 108.92 109.92 874,559 -1.48(-1.33%)
May 10, 2021 110.06 112.39 110.06 111.40 1,203,297 +1.90(+1.74%)
May 07, 2021 108.65 110.38 108.65 109.50 846,434 +0.30(+0.28%)
May 06, 2021 107.94 109.39 107.60 109.20 962,098 +1.87(+1.74%)
May 05, 2021 107.40 108.98 106.25 107.33 921,121 -1.35(-1.24%)
May 04, 2021 108.44 109.16 107.76 108.68 1,082,527 +0.15(+0.14%)
May 03, 2021 107.64 109.70 107.50 108.54 1,638,288 +0.33(+0.30%)
Apr 30, 2021 108.11 108.33 107.48 108.21 920,508 +0.36(+0.33%)
Apr 29, 2021 106.06 107.86 105.94 107.86 1,184,086 +2.30(+2.18%)
Apr 28, 2021 104.83 105.75 104.39 105.55 832,099 +0.25(+0.24%)
Apr 27, 2021 105.58 107.62 105.28 105.30 1,150,851 -0.99(-0.93%)
Apr 26, 2021 106.70 106.70 105.53 106.29 912,055 -0.23(-0.22%)
Apr 23, 2021 106.57 107.25 106.15 106.52 1,478,843 -0.26(-0.24%)
Apr 22, 2021 108.27 108.41 106.65 106.78 1,433,024 -1.53(-1.41%)
Apr 21, 2021 109.38 109.62 108.12 108.31 1,171,162 -1.18(-1.08%)
Apr 20, 2021 108.59 109.73 108.43 109.49 1,133,855 +1.52(+1.41%)
Apr 19, 2021 108.00 108.47 107.36 107.97 1,254,591 -0.76(-0.70%)
Apr 16, 2021 108.36 109.35 108.10 108.72 1,008,366 +0.93(+0.86%)
Apr 15, 2021 106.77 107.86 106.77 107.80 1,367,546 +0.59(+0.55%)
Apr 14, 2021 106.61 107.29 105.94 107.21 1,115,018 +0.84(+0.79%)
Apr 13, 2021 104.36 106.63 104.20 106.36 810,068 +1.55(+1.47%)
Apr 12, 2021 105.16 105.99 104.66 104.82 720,574 +0.13(+0.13%)
Apr 09, 2021 104.51 105.07 104.33 104.69 792,149 +0.39(+0.38%)
Apr 08, 2021 105.22 105.22 104.22 104.29 791,031 -0.58(-0.55%)
Apr 07, 2021 104.65 105.17 104.08 104.87 1,022,178 +0.44(+0.42%)
Apr 06, 2021 103.59 104.68 102.87 104.43 565,340 +0.55(+0.53%)
Apr 05, 2021 103.02 104.71 102.91 103.88 908,646 +1.07(+1.04%)
Apr 01, 2021 102.66 102.84 101.72 102.81 953,503 -0.08(-0.08%)
Mar 31, 2021 103.10 103.20 102.20 102.89 1,779,810 -0.30(-0.29%)
Mar 30, 2021 103.07 103.56 102.05 103.20 609,820 -0.38(-0.36%)
Mar 29, 2021 102.75 104.42 102.67 103.58 863,088 +0.60(+0.59%)
Mar 26, 2021 102.58 103.50 102.07 102.97 759,671 +0.42(+0.41%)
Mar 25, 2021 101.33 103.20 100.86 102.56 1,224,928 +1.68(+1.66%)
Mar 24, 2021 99.15 101.38 99.05 100.88 1,479,558 +1.35(+1.36%)
Mar 23, 2021 98.57 100.03 98.34 99.53 960,669 +0.87(+0.88%)
Mar 22, 2021 99.64 99.93 97.79 98.66 1,159,773 -1.75(-1.75%)
Mar 19, 2021 100.61 101.55 99.46 100.41 2,809,918 -0.05(-0.05%)
Mar 18, 2021 100.19 100.85 99.29 100.46 927,261 +0.36(+0.36%)
Mar 17, 2021 100.66 101.10 99.84 100.11 1,237,958 -0.28(-0.28%)
Mar 16, 2021 100.39 101.24 99.83 100.38 1,091,000 -0.86(-0.85%)
Mar 15, 2021 98.43 101.26 98.43 101.24 1,532,206 +2.81(+2.86%)
Mar 12, 2021 97.13 98.54 96.77 98.43 834,590 +1.97(+2.04%)
Mar 11, 2021 96.23 97.52 96.00 96.46 955,504 -0.25(-0.26%)
Mar 10, 2021 95.27 97.06 95.14 96.71 722,640 +1.23(+1.28%)
Mar 09, 2021 95.57 96.35 95.15 95.49 891,693 -0.08(-0.09%)
Mar 08, 2021 94.02 95.92 93.22 95.57 1,351,503 +1.21(+1.28%)
Mar 05, 2021 92.80 94.86 92.29 94.36 1,137,079 +2.37(+2.57%)
Mar 04, 2021 90.59 93.24 90.05 91.99 1,932,797 +1.74(+1.93%)
Mar 03, 2021 90.04 90.64 88.63 90.26 901,760 -0.13(-0.14%)
Mar 02, 2021 91.41 91.55 90.26 90.39 1,136,313 -0.87(-0.95%)
Mar 01, 2021 90.74 91.79 90.74 91.25 1,288,112 +1.06(+1.17%)
Feb 26, 2021 93.05 93.05 90.16 90.19 2,225,474 -2.70(-2.90%)
Feb 25, 2021 94.35 95.14 92.64 92.89 883,020 -2.04(-2.15%)
Feb 24, 2021 96.27 97.11 94.88 94.93 1,990,402 -1.32(-1.37%)
Feb 23, 2021 94.12 97.04 94.09 96.25 2,832,617 +2.66(+2.84%)
Feb 22, 2021 91.92 93.73 91.54 93.59 1,659,644 +1.51(+1.64%)
Feb 19, 2021 92.53 93.39 92.08 92.08 1,888,344 +0.14(+0.15%)
Feb 18, 2021 92.40 92.55 91.83 91.94 1,744,287 -0.12(-0.12%)
Feb 17, 2021 92.80 92.80 91.52 92.06 1,562,061 -0.34(-0.37%)
Feb 16, 2021 92.58 92.90 91.83 92.40 1,232,447 -0.26(-0.28%)
Feb 12, 2021 93.29 93.62 92.34 92.66 970,537 -0.80(-0.86%)
Feb 11, 2021 93.28 93.96 93.17 93.47 1,295,560 -0.13(-0.14%)
Feb 10, 2021 93.58 93.99 92.84 93.60 633,638 +0.64(+0.68%)
Feb 09, 2021 92.76 93.10 92.25 92.96 589,320 +0.25(+0.27%)
Feb 08, 2021 93.42 93.78 92.07 92.71 1,078,805 -0.55(-0.59%)
Feb 05, 2021 92.48 93.91 91.82 93.26 1,379,191 +1.55(+1.69%)
Feb 04, 2021 90.73 91.98 90.57 91.71 1,084,363 +0.98(+1.08%)
Feb 03, 2021 91.41 91.77 90.34 90.73 1,000,950 -1.00(-1.09%)
Feb 02, 2021 92.00 93.36 91.58 91.73 759,342 +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.