DTE: DTE Energy Company

As of Friday, April 26th, 2024

$ 109.52

-1.62 -1.46%

Open: 111.34
High: 111.70
Low: 109.43
Volume: 1,237,208
Previous Close on Thursday, April 25th, 2024

$ 111.14

-0.41 -0.37%

Open: 110.80
High: 111.87
Low: 109.89
Volume: 1,408,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 111.34 111.70 109.43 109.52 1,237,208 -1.62 -1.46
2024-04-25 110.80 111.87 109.89 111.14 1,408,506 -0.41 -0.37
2024-04-24 109.09 111.80 108.62 111.55 1,445,287 +1.43 +1.30
2024-04-23 109.74 111.15 109.53 110.12 949,194 0.00 0.00
2024-04-22 108.29 110.60 107.88 110.12 1,123,615 +1.55 +1.43
2024-04-19 107.09 108.75 106.80 108.57 978,019 +2.09 +1.96
2024-04-18 105.67 107.01 105.04 106.48 1,168,757 +1.21 +1.15
2024-04-17 104.04 105.66 103.33 105.27 1,518,714 +2.07 +2.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.87
On 2024-04-25		 107.88
On 2024-04-22		 0.95 0.88 111.87
On 2024-04-25		 109.43
On 2024-04-26		 -2.18 110.49
10D 111.87
On 2024-04-25		 103.06
On 2024-04-16		 3.27 3.08 107.06
On 2024-04-15		 103.06
On 2024-04-16		 -3.74 108.15
20D 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -2.62 -2.34 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -8.39 108.53
WTD 111.87
On 2024-04-25		 107.88
On 2024-04-22		 0.95 0.88 111.87
On 2024-04-25		 109.43
On 2024-04-26		 -2.18 110.49
MTD 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -2.62 -2.34 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -8.39 108.53
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

109.52 -1.62 -1.46 1,237,208