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

DTE Energy (NY: DTE )

125.09 +1.56 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 78.89 79.05 76.67 77.15 1,638,802 -2.64(-3.31%)
Apr 29, 2020 80.62 81.85 79.37 79.79 1,835,001 +0.72(+0.91%)
Apr 28, 2020 78.65 79.36 76.37 79.07 2,033,576 +2.71(+3.55%)
Apr 27, 2020 77.58 77.76 75.94 76.36 1,222,280 -0.25(-0.33%)
Apr 24, 2020 75.89 77.00 74.96 76.61 1,259,692 +1.49(+1.99%)
Apr 23, 2020 76.19 77.51 74.95 75.12 1,455,083 -1.00(-1.32%)
Apr 22, 2020 75.33 76.72 74.12 76.12 1,311,598 +2.39(+3.25%)
Apr 21, 2020 73.27 74.58 73.00 73.73 1,685,712 -1.20(-1.61%)
Apr 20, 2020 76.75 77.41 74.03 74.93 1,463,701 -3.79(-4.81%)
Apr 17, 2020 77.26 79.31 76.06 78.72 1,595,592 +3.18(+4.21%)
Apr 16, 2020 78.64 79.84 75.49 75.53 1,701,780 -2.40(-3.08%)
Apr 15, 2020 78.26 78.59 76.36 77.94 1,625,594 -2.63(-3.27%)
Apr 14, 2020 82.15 82.72 79.41 80.57 1,531,654 -0.22(-0.28%)
Apr 13, 2020 81.79 82.03 79.72 80.79 1,546,284 -1.94(-2.35%)
Apr 09, 2020 78.04 84.26 78.04 82.73 3,274,285 +5.51(+7.14%)
Apr 08, 2020 72.78 77.87 72.23 77.22 1,824,887 +4.75(+6.56%)
Apr 07, 2020 74.20 75.48 72.39 72.47 1,728,094 +1.05(+1.47%)
Apr 06, 2020 68.02 72.23 67.62 71.42 1,483,297 +6.63(+10.23%)
Apr 03, 2020 65.31 66.46 64.15 64.80 2,441,393 -1.52(-2.29%)
Apr 02, 2020 64.75 68.40 64.51 66.31 2,200,339 +0.81(+1.24%)
Apr 01, 2020 68.43 68.43 63.61 65.50 2,884,788 -5.12(-7.25%)
Mar 31, 2020 72.98 73.79 70.58 70.63 2,579,755 -3.32(-4.49%)
Mar 30, 2020 73.18 74.56 71.39 73.94 1,990,211 +1.41(+1.95%)
Mar 27, 2020 70.48 74.77 67.88 72.53 2,291,327 -0.33(-0.46%)
Mar 26, 2020 68.19 73.68 67.71 72.87 2,161,379 +4.09(+5.95%)
Mar 25, 2020 63.87 71.92 62.47 68.77 3,049,051 +4.43(+6.89%)
Mar 24, 2020 59.87 64.83 58.85 64.34 2,861,899 +7.22(+12.64%)
Mar 23, 2020 60.51 63.04 55.46 57.12 2,948,609 -4.60(-7.46%)
Mar 20, 2020 64.41 65.20 60.38 61.72 6,100,525 -1.79(-2.82%)
Mar 19, 2020 57.19 64.14 54.90 63.52 3,926,994 +6.25(+10.92%)
Mar 18, 2020 62.35 62.35 52.96 57.26 3,590,104 -8.46(-12.88%)
Mar 17, 2020 63.34 66.64 61.92 65.73 4,057,400 +3.98(+6.44%)
Mar 16, 2020 60.24 68.13 59.43 61.75 3,740,982 -9.97(-13.91%)
Mar 13, 2020 70.78 71.72 66.62 71.72 3,010,191 +4.55(+6.78%)
Mar 12, 2020 70.70 73.07 64.42 67.17 3,563,973 -9.52(-12.42%)
Mar 11, 2020 78.08 78.57 75.58 76.69 4,169,221 -2.87(-3.61%)
Mar 10, 2020 76.99 79.66 74.30 79.56 4,446,173 +4.04(+5.34%)
Mar 09, 2020 80.66 80.66 74.90 75.53 4,170,831 -10.01(-11.70%)
Mar 06, 2020 82.70 85.91 81.45 85.54 3,635,550 -0.10(-0.12%)
Mar 05, 2020 86.21 86.77 84.49 85.64 2,718,371 -2.25(-2.56%)
Mar 04, 2020 84.26 87.92 84.01 87.89 2,494,927 +4.63(+5.57%)
Mar 03, 2020 85.94 88.02 82.55 83.26 4,139,574 -2.67(-3.10%)
Mar 02, 2020 83.29 86.08 82.06 85.92 3,416,333 +3.66(+4.45%)
Feb 28, 2020 85.68 85.68 81.18 82.26 3,947,235 -4.67(-5.37%)
Feb 27, 2020 91.36 91.62 86.87 86.93 3,051,435 -4.95(-5.39%)
Feb 26, 2020 94.56 95.05 91.84 91.88 2,036,108 -2.50(-2.65%)
Feb 25, 2020 97.85 98.17 94.35 94.38 1,960,984 -3.49(-3.57%)
Feb 24, 2020 99.17 99.93 97.81 97.87 2,826,489 -1.55(-1.56%)
Feb 21, 2020 98.70 99.94 98.59 99.42 2,328,674 +0.74(+0.75%)
Feb 20, 2020 98.72 98.90 97.91 98.67 1,516,357 -0.09(-0.09%)
Feb 19, 2020 98.92 99.40 98.72 98.76 1,277,982 -0.43(-0.43%)
Feb 18, 2020 99.11 99.70 98.92 99.19 1,723,099 +0.46(+0.47%)
Feb 14, 2020 98.55 99.07 98.24 98.72 2,205,820 +0.35(+0.35%)
Feb 13, 2020 98.47 98.79 98.03 98.38 2,353,009 -0.15(-0.15%)
Feb 12, 2020 98.57 99.01 98.27 98.53 1,164,906 -0.20(-0.20%)
Feb 11, 2020 98.48 98.91 98.18 98.72 1,111,837 +0.41(+0.42%)
Feb 10, 2020 98.51 98.57 97.91 98.31 1,093,826 -0.11(-0.11%)
Feb 07, 2020 99.07 99.31 98.36 98.42 1,153,884 -0.44(-0.45%)
Feb 06, 2020 99.38 99.82 98.66 98.86 1,681,490 -0.18(-0.18%)
Feb 05, 2020 98.71 99.31 97.97 99.04 2,050,777 +0.99(+1.01%)
Feb 04, 2020 98.44 98.94 98.05 98.05 1,908,391 -0.50(-0.51%)
Feb 03, 2020 97.93 98.56 97.75 98.55 1,306,316 +0.86(+0.88%)
Jan 31, 2020 98.03 98.40 97.31 97.69 1,675,847 -0.40(-0.41%)
Jan 30, 2020 97.21 98.19 96.80 98.08 1,980,619 +0.88(+0.91%)
Jan 29, 2020 97.58 97.88 97.19 97.20 1,397,518 -0.38(-0.39%)
Jan 28, 2020 97.48 98.40 97.35 97.58 1,103,330 +0.13(+0.13%)
Jan 27, 2020 97.91 98.45 97.03 97.45 1,273,435 -0.35(-0.35%)
Jan 24, 2020 98.50 98.94 97.40 97.80 1,695,395 -0.84(-0.85%)
Jan 23, 2020 97.67 98.79 97.49 98.64 1,516,864 +0.94(+0.97%)
Jan 22, 2020 98.75 99.24 97.66 97.69 1,930,167 -0.97(-0.98%)
Jan 21, 2020 98.66 99.03 98.01 98.66 1,743,154 +0.07(+0.07%)
Jan 17, 2020 97.97 98.69 97.65 98.58 1,378,281 +0.67(+0.68%)
Jan 16, 2020 97.30 97.97 97.30 97.91 871,291 +0.69(+0.70%)
Jan 15, 2020 96.29 97.45 96.24 97.23 1,232,455 +1.27(+1.33%)
Jan 14, 2020 95.51 95.97 94.89 95.95 1,601,784 +0.49(+0.52%)
Jan 13, 2020 95.20 95.84 95.15 95.46 1,372,113 +0.48(+0.50%)
Jan 10, 2020 95.03 95.35 94.85 94.98 1,648,561 +0.21(+0.22%)
Jan 09, 2020 94.53 95.06 94.53 94.78 1,096,190 +0.13(+0.14%)
Jan 08, 2020 94.87 95.02 94.44 94.64 972,096 -0.05(-0.05%)
Jan 07, 2020 95.09 95.09 94.01 94.70 996,205 -0.32(-0.33%)
Jan 06, 2020 95.00 95.34 94.38 95.01 1,298,054 -0.02(-0.02%)
Jan 03, 2020 94.60 95.51 94.58 95.03 1,580,007 +0.23(+0.24%)
Jan 02, 2020 95.76 95.76 94.11 94.81 1,267,395 -0.86(-0.90%)
Dec 31, 2019 95.23 95.73 95.12 95.67 1,137,322 +0.63(+0.66%)
Dec 30, 2019 94.77 95.06 94.42 95.04 1,852,210 +0.10(+0.11%)
Dec 27, 2019 94.66 94.96 94.38 94.94 943,741 +0.24(+0.26%)
Dec 26, 2019 94.53 94.76 94.19 94.70 817,634 +0.29(+0.30%)
Dec 24, 2019 94.81 94.87 94.25 94.41 461,689 -0.44(-0.47%)
Dec 23, 2019 95.80 95.95 94.46 94.85 1,182,517 -0.81(-0.85%)
Dec 20, 2019 96.01 96.28 95.34 95.66 4,683,413 +0.15(+0.15%)
Dec 19, 2019 95.32 95.95 94.92 95.51 2,042,493 +0.27(+0.28%)
Dec 18, 2019 95.01 95.44 94.39 95.25 1,944,090 +0.46(+0.49%)
Dec 17, 2019 93.69 95.22 93.69 94.78 3,002,190 +0.88(+0.93%)
Dec 16, 2019 92.80 93.95 92.50 93.91 1,930,241 +1.93(+2.10%)
Dec 13, 2019 91.26 92.15 90.70 91.98 1,148,861 +0.58(+0.64%)
Dec 12, 2019 91.65 91.91 90.98 91.39 1,283,163 -0.30(-0.33%)
Dec 11, 2019 91.29 91.76 91.03 91.69 1,265,002 +0.31(+0.34%)
Dec 10, 2019 91.30 91.88 91.04 91.39 1,107,077 -0.28(-0.30%)
Dec 09, 2019 91.65 91.97 91.34 91.66 1,224,768 +0.05(+0.06%)
Dec 06, 2019 91.57 92.07 91.28 91.61 1,111,872 -0.10(-0.10%)
Dec 05, 2019 91.50 91.93 91.23 91.71 1,232,336 +0.07(+0.08%)
Dec 04, 2019 90.43 91.86 90.43 91.64 1,689,935 +0.91(+1.01%)
Dec 03, 2019 90.52 90.86 90.18 90.72 1,293,659 +0.46(+0.51%)
Dec 02, 2019 90.97 91.38 90.25 90.26 1,750,537 -1.14(-1.25%)
Nov 29, 2019 91.47 91.91 91.00 91.40 933,759 -0.02(-0.02%)
Nov 27, 2019 90.90 91.49 90.55 91.42 1,210,839 +0.53(+0.58%)
Nov 26, 2019 90.76 91.13 90.46 90.90 2,449,794 +0.12(+0.14%)
Nov 25, 2019 90.56 90.95 90.13 90.77 2,983,005 +0.47(+0.52%)
Nov 22, 2019 90.26 90.81 89.63 90.30 1,107,635 +0.05(+0.06%)
Nov 21, 2019 90.65 90.90 89.97 90.25 1,330,560 -0.53(-0.59%)
Nov 20, 2019 90.55 90.95 90.26 90.79 1,008,221 +0.34(+0.38%)
Nov 19, 2019 90.13 90.61 89.47 90.44 1,526,011 +0.10(+0.11%)
Nov 18, 2019 90.71 91.39 90.14 90.35 2,033,153 -0.25(-0.27%)
Nov 15, 2019 90.41 90.64 90.01 90.60 1,448,414 +0.10(+0.11%)
Nov 14, 2019 89.84 90.67 89.70 90.50 1,692,553 +0.80(+0.89%)
Nov 13, 2019 88.26 90.00 88.26 89.70 1,546,830 +1.50(+1.70%)
Nov 12, 2019 88.31 88.51 87.85 88.20 1,656,712 -0.10(-0.12%)
Nov 11, 2019 88.27 88.67 88.01 88.31 1,474,359 +0.16(+0.18%)
Nov 08, 2019 88.83 89.84 87.90 88.15 1,941,881 -0.94(-1.06%)
Nov 07, 2019 90.22 90.50 88.52 89.09 2,039,685 -1.55(-1.71%)
Nov 06, 2019 90.64 91.35 90.45 90.64 1,372,446 +0.14(+0.15%)
Nov 05, 2019 91.16 91.54 90.47 90.50 1,937,753 -0.99(-1.08%)
Nov 04, 2019 92.71 93.27 91.32 91.49 2,127,796 -1.42(-1.53%)
Nov 01, 2019 93.29 93.59 92.47 92.91 2,325,992 -0.23(-0.25%)
Oct 31, 2019 93.03 93.44 92.56 93.14 2,535,501 +0.23(+0.25%)
Oct 30, 2019 93.49 94.31 92.32 92.91 7,184,812 +0.30(+0.32%)
Oct 29, 2019 90.71 92.78 90.28 92.61 3,961,819 +0.67(+0.72%)
Oct 28, 2019 93.69 94.09 91.88 91.94 1,902,401 -1.85(-1.97%)
Oct 25, 2019 94.69 94.71 93.19 93.79 2,064,633 -0.66(-0.70%)
Oct 24, 2019 94.68 94.90 94.29 94.45 1,119,237 -0.15(-0.16%)
Oct 23, 2019 94.14 94.80 93.97 94.61 1,289,035 +0.25(+0.26%)
Oct 22, 2019 94.86 94.92 94.14 94.36 1,364,056 -0.16(-0.17%)
Oct 21, 2019 93.51 94.55 93.18 94.52 1,453,101 +1.36(+1.46%)
Oct 18, 2019 93.77 93.77 91.96 93.16 3,381,410 -1.57(-1.65%)
Oct 17, 2019 94.53 94.92 94.24 94.72 1,219,411 +0.16(+0.17%)
Oct 16, 2019 94.35 94.67 93.87 94.56 1,242,057 +0.17(+0.18%)
Oct 15, 2019 93.72 94.76 93.65 94.39 1,948,835 +0.67(+0.72%)
Oct 14, 2019 95.07 95.07 93.65 93.72 876,565 -1.30(-1.37%)
Oct 11, 2019 95.10 95.64 94.51 95.02 1,506,646 -0.29(-0.31%)
Oct 10, 2019 94.71 95.40 94.09 95.31 1,517,911 +0.31(+0.33%)
Oct 09, 2019 95.48 95.72 94.57 95.00 1,623,514 -0.23(-0.25%)
Oct 08, 2019 96.56 96.82 95.06 95.23 1,796,185 -1.66(-1.71%)
Oct 07, 2019 97.30 97.38 96.59 96.89 1,368,222 +0.15(+0.16%)
Oct 04, 2019 95.67 96.91 95.39 96.74 1,743,674 +1.19(+1.25%)
Oct 03, 2019 96.03 96.27 95.11 95.55 2,575,003 -0.45(-0.46%)
Oct 02, 2019 97.24 97.47 95.67 96.00 1,605,578 -1.44(-1.48%)
Oct 01, 2019 97.01 97.58 96.90 97.44 1,247,179 +0.17(+0.17%)
Sep 30, 2019 96.92 97.48 96.77 97.27 1,285,290 +0.34(+0.35%)
Sep 27, 2019 97.63 97.78 96.29 96.92 1,025,755 -0.70(-0.71%)
Sep 26, 2019 98.12 98.30 97.25 97.62 1,735,472 -0.26(-0.27%)
Sep 25, 2019 97.64 98.04 97.30 97.88 1,833,175 +0.09(+0.09%)
Sep 24, 2019 96.51 98.04 96.28 97.79 1,458,987 +1.60(+1.67%)
Sep 23, 2019 96.70 97.14 95.92 96.19 2,866,229 -0.59(-0.60%)
Sep 20, 2019 96.59 97.14 96.16 96.78 2,247,530 +0.31(+0.32%)
Sep 19, 2019 96.57 96.70 96.00 96.47 1,058,560 +0.18(+0.18%)
Sep 18, 2019 95.93 96.35 95.18 96.30 1,183,503 +0.67(+0.70%)
Sep 17, 2019 95.20 96.58 95.12 95.63 2,689,496 +0.49(+0.52%)
Sep 16, 2019 94.25 95.19 93.39 95.14 1,623,667 +1.19(+1.26%)
Sep 13, 2019 93.43 94.50 93.06 93.95 1,230,386 +0.00(+0.00%)
Sep 12, 2019 94.51 95.15 93.25 93.95 3,400,096 -0.01(-0.02%)
Sep 11, 2019 93.21 94.25 92.83 93.97 1,093,558 +0.49(+0.53%)
Sep 10, 2019 93.06 93.83 92.45 93.47 1,635,907 +0.44(+0.47%)
Sep 09, 2019 93.70 93.70 92.45 93.03 1,356,870 -0.66(-0.71%)
Sep 06, 2019 94.63 94.87 93.01 93.70 1,500,813 -0.75(-0.79%)
Sep 05, 2019 95.54 95.71 94.27 94.45 2,088,980 -1.56(-1.63%)
Sep 04, 2019 95.96 96.33 95.20 96.01 1,548,487 +0.13(+0.14%)
Sep 03, 2019 94.24 95.89 94.00 95.88 1,411,269 +1.61(+1.71%)
Aug 30, 2019 94.93 94.95 94.05 94.26 1,327,224 -0.23(-0.25%)
Aug 29, 2019 94.58 94.73 93.87 94.50 844,093 +0.33(+0.35%)
Aug 28, 2019 94.98 95.04 93.89 94.17 1,021,491 -0.63(-0.67%)
Aug 27, 2019 95.16 95.77 94.75 94.80 1,512,070 +0.18(+0.19%)
Aug 26, 2019 93.90 94.65 93.40 94.62 1,209,290 +1.28(+1.37%)
Aug 23, 2019 94.95 95.22 92.99 93.34 1,572,752 -1.35(-1.43%)
Aug 22, 2019 95.02 95.36 94.08 94.69 1,153,322 -0.19(-0.20%)
Aug 21, 2019 94.10 94.97 93.79 94.88 1,130,900 +0.68(+0.73%)
Aug 20, 2019 95.19 95.19 93.90 94.20 1,626,633 -0.89(-0.93%)
Aug 19, 2019 94.03 95.41 93.70 95.09 1,979,951 +1.09(+1.16%)
Aug 16, 2019 93.78 94.13 93.31 93.99 1,267,115 +0.46(+0.49%)
Aug 15, 2019 91.51 93.89 91.51 93.54 1,160,591 +1.82(+1.98%)
Aug 14, 2019 93.65 93.78 91.53 91.72 1,486,970 -1.50(-1.61%)
Aug 13, 2019 92.75 93.76 92.51 93.22 1,193,884 +0.10(+0.11%)
Aug 12, 2019 94.21 94.21 92.85 93.12 775,120 -0.93(-0.99%)
Aug 09, 2019 94.27 94.65 93.79 94.05 1,126,676 +0.06(+0.06%)
Aug 08, 2019 93.24 94.32 92.03 93.99 1,310,667 +0.81(+0.87%)
Aug 07, 2019 92.93 93.81 91.70 93.19 1,141,319 +0.26(+0.28%)
Aug 06, 2019 92.33 93.38 90.82 92.93 1,302,511 +0.65(+0.71%)
Aug 05, 2019 93.46 94.20 91.81 92.27 1,278,021 -1.27(-1.35%)
Aug 02, 2019 94.06 94.84 93.38 93.54 1,063,540 -0.28(-0.30%)
Aug 01, 2019 92.33 94.31 91.94 93.82 1,113,666 +1.41(+1.53%)
Jul 31, 2019 92.98 93.49 91.92 92.41 1,368,172 -0.61(-0.66%)
Jul 30, 2019 93.84 94.29 92.51 93.02 1,067,382 -0.75(-0.80%)
Jul 29, 2019 94.51 94.51 92.93 93.77 1,576,050 -0.28(-0.30%)
Jul 26, 2019 93.06 94.10 92.85 94.05 1,280,182 +0.95(+1.02%)
Jul 25, 2019 92.76 93.78 92.49 93.10 1,041,596 +0.25(+0.27%)
Jul 24, 2019 93.64 93.64 92.26 92.85 1,427,324 -0.33(-0.36%)
Jul 23, 2019 93.46 93.57 92.51 93.18 1,290,340 -0.32(-0.34%)
Jul 22, 2019 93.64 93.89 92.66 93.50 842,088 -0.13(-0.14%)
Jul 19, 2019 95.32 95.46 93.59 93.63 911,134 -1.87(-1.96%)
Jul 18, 2019 94.71 95.53 93.88 95.50 1,106,474 +0.93(+0.98%)
Jul 17, 2019 94.57 94.99 94.35 94.57 955,614 +0.39(+0.41%)
Jul 16, 2019 94.21 94.72 93.49 94.18 1,006,157 -0.32(-0.34%)
Jul 15, 2019 94.68 95.24 94.16 94.50 1,581,251 -0.30(-0.31%)
Jul 12, 2019 95.88 95.88 94.60 94.80 786,238 -0.89(-0.93%)
Jul 11, 2019 95.64 96.03 94.79 95.69 926,776 +0.04(+0.05%)
Jul 10, 2019 95.51 95.92 95.14 95.64 885,398 +0.25(+0.26%)
Jul 09, 2019 95.16 95.52 94.63 95.40 1,340,662 +0.14(+0.14%)
Jul 08, 2019 95.29 95.56 94.58 95.26 1,000,827 +0.12(+0.12%)
Jul 05, 2019 94.58 95.26 93.49 95.14 735,895 -0.16(-0.17%)
Jul 03, 2019 94.74 95.66 94.74 95.30 628,605 +0.91(+0.96%)
Jul 02, 2019 93.50 94.47 93.50 94.39 1,140,157 +1.13(+1.22%)
Jul 01, 2019 93.02 93.28 91.73 93.26 1,242,580 +0.29(+0.31%)
Jun 28, 2019 92.55 93.42 92.42 92.97 1,536,439 +0.23(+0.25%)
Jun 27, 2019 92.87 93.16 92.31 92.74 815,054 +0.07(+0.07%)
Jun 26, 2019 94.43 94.75 92.64 92.67 920,933 -2.00(-2.11%)
Jun 25, 2019 95.83 95.87 94.43 94.67 1,197,703 -1.00(-1.04%)
Jun 24, 2019 95.68 95.73 95.03 95.67 1,058,219 +0.35(+0.37%)
Jun 21, 2019 95.36 95.57 94.21 95.32 1,955,555 -0.05(-0.05%)
Jun 20, 2019 94.95 95.54 94.46 95.37 805,992 +0.52(+0.54%)
Jun 19, 2019 93.33 95.17 93.30 94.85 998,704 +1.09(+1.16%)
Jun 18, 2019 94.51 94.74 93.14 93.76 1,843,898 -0.56(-0.59%)
Jun 17, 2019 94.30 94.71 93.49 94.32 1,501,268 +0.15(+0.15%)
Jun 14, 2019 93.36 94.43 93.14 94.18 996,965 +1.07(+1.15%)
Jun 13, 2019 93.47 93.66 92.70 93.10 1,243,235 -0.20(-0.22%)
Jun 12, 2019 92.61 93.52 92.59 93.31 679,089 +1.11(+1.20%)
Jun 11, 2019 92.48 92.89 91.71 92.20 835,872 -0.44(-0.48%)
Jun 10, 2019 92.95 92.96 92.01 92.64 831,802 -0.25(-0.27%)
Jun 07, 2019 94.05 94.82 92.77 92.89 880,315 -0.72(-0.76%)
Jun 06, 2019 93.48 93.91 93.02 93.61 952,805 +0.32(+0.34%)
Jun 05, 2019 91.75 93.70 91.39 93.29 1,116,581 +1.98(+2.17%)
Jun 04, 2019 91.44 91.52 89.52 91.31 1,070,702 -0.33(-0.35%)
Jun 03, 2019 90.95 91.68 90.21 91.64 1,248,519 +0.99(+1.09%)
May 31, 2019 89.88 90.84 89.52 90.65 1,176,660 +0.90(+1.01%)
May 30, 2019 90.20 90.55 89.41 89.75 1,124,256 -0.38(-0.42%)
May 29, 2019 91.20 91.38 89.81 90.12 1,145,963 -0.81(-0.89%)
May 28, 2019 93.23 93.23 90.86 90.93 1,556,121 -2.12(-2.27%)
May 24, 2019 93.49 93.91 93.02 93.05 683,628 -0.39(-0.42%)
May 23, 2019 92.80 93.45 92.74 93.44 909,730 +0.75(+0.81%)
May 22, 2019 92.16 92.76 91.78 92.69 693,653 +0.78(+0.85%)
May 21, 2019 92.07 92.77 91.83 91.91 747,459 -0.12(-0.13%)
May 20, 2019 92.40 92.68 91.67 92.03 836,004 -0.05(-0.05%)
May 17, 2019 91.12 92.40 91.06 92.08 841,005 +0.50(+0.54%)
May 16, 2019 90.73 91.75 90.53 91.58 663,386 +0.78(+0.86%)
May 15, 2019 91.26 91.39 90.70 90.80 898,408 -0.33(-0.36%)
May 14, 2019 91.80 92.07 90.88 91.12 1,343,137 -0.92(-1.00%)
May 13, 2019 90.82 92.27 90.82 92.05 1,022,610 +1.03(+1.14%)
May 10, 2019 89.33 91.07 89.18 91.02 921,700 +1.72(+1.93%)
May 09, 2019 89.17 89.43 88.54 89.30 958,286 +0.41(+0.46%)
May 08, 2019 89.89 90.11 88.65 88.89 852,275 -1.11(-1.24%)
May 07, 2019 90.34 90.73 89.69 90.00 850,658 -0.37(-0.41%)
May 06, 2019 90.55 90.79 90.03 90.37 801,735 -0.10(-0.11%)
May 03, 2019 89.87 90.60 89.69 90.47 775,535 +0.79(+0.89%)
May 02, 2019 89.73 90.09 89.02 89.67 925,550 +0.08(+0.09%)
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.