DTE: DTE Energy Company

As of Friday, November 14th, 2025

$ 137.10

-0.62 -0.45%

Open: 137.95
High: 138.80
Low: 136.57
Volume: 1,664,312
Previous Close on Thursday, November 13th, 2025

$ 137.72

-2.56 -1.82%

Open: 139.86
High: 140.00
Low: 137.63
Volume: 2,006,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 137.95 138.80 136.57 137.10 1,664,312 -0.62 -0.45
2025-11-13 139.86 140.00 137.63 137.72 2,006,339 -2.56 -1.82
2025-11-12 139.86 140.59 139.11 140.28 1,369,142 +0.50 +0.36
2025-11-11 139.04 139.84 138.31 139.78 1,577,536 +0.65 +0.47
2025-11-10 137.25 139.77 137.08 139.13 2,146,733 +2.38 +1.74
2025-11-07 134.51 136.76 134.41 136.75 1,704,560 +2.66 +1.98
2025-11-06 134.17 135.17 133.83 134.09 2,000,007 +0.09 +0.07
2025-11-05 134.02 134.94 133.25 134.00 2,942,702 +0.56 +0.42
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 140.59
On 2025-11-12		 136.57
On 2025-11-14		 0.35 0.26 140.59
On 2025-11-12		 136.57
On 2025-11-14		 -2.86 138.80
10D 140.59
On 2025-11-12		 132.40
On 2025-11-03		 1.56 1.15 140.59
On 2025-11-12		 136.57
On 2025-11-14		 -2.86 136.62
20D 143.73
On 2025-10-20		 132.40
On 2025-11-03		 -4.85 -3.42 143.73
On 2025-10-20		 132.40
On 2025-11-03		 -7.89 138.58
WTD 140.59
On 2025-11-12		 136.57
On 2025-11-14		 0.35 0.26 140.59
On 2025-11-12		 136.57
On 2025-11-14		 -2.86 138.80
MTD 140.59
On 2025-11-12		 132.40
On 2025-11-03		 1.56 1.15 140.59
On 2025-11-12		 136.57
On 2025-11-14		 -2.86 136.62
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
SVXY

ProShares Short VIX Short-Term Futures

48.83 +0.21 +0.43 2,941,846
DTE

DTE Energy Company

137.10 -0.62 -0.45 1,664,312