DTE: DTE Energy Company

As of Monday, September 21st, 2026

$ 126.13

-2.39 -1.86%

Open: 127.26
High: 127.49
Low: 125.76
Volume: 1,992,912
Previous Close on Friday, September 18th, 2026

$ 128.52

-1.92 -1.47%

Open: 129.26
High: 129.52
Low: 128.18
Volume: 3,135,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 127.26 127.49 125.76 126.13 1,992,912 -2.39 -1.86
2026-09-18 129.26 129.52 128.18 128.52 3,135,844 -1.92 -1.47
2026-09-17 131.27 131.68 129.83 130.44 2,134,993 -0.26 -0.20
2026-09-16 131.45 131.75 129.77 130.70 2,261,254 +0.30 +0.23
2026-09-15 131.21 131.99 129.62 130.40 1,577,944 -0.73 -0.56
2026-09-14 133.05 133.60 130.80 131.13 1,779,403 -1.45 -1.09
2026-09-11 135.45 135.45 132.29 132.58 1,670,855 -1.76 -1.31
2026-09-10 136.60 137.00 134.30 134.34 1,463,793 -1.72 -1.26
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 131.99
On 2026-09-15		 125.76
On 2026-09-21		 -5.00 -3.81 131.99
On 2026-09-15		 125.76
On 2026-09-21		 -4.72 129.24
10D 138.01
On 2026-09-08		 125.76
On 2026-09-21		 -9.95 -7.31 138.01
On 2026-09-08		 125.76
On 2026-09-21		 -8.88 131.76
20D 138.01
On 2026-09-08		 125.76
On 2026-09-21		 -9.09 -6.72 138.01
On 2026-09-08		 125.76
On 2026-09-21		 -8.88 134.00
WTD 127.49
On 2026-09-21		 125.76
On 2026-09-21		 -2.39 -1.86 -- -- -- 126.13
MTD 138.01
On 2026-09-08		 125.76
On 2026-09-21		 -9.50 -7.00 138.01
On 2026-09-08		 125.76
On 2026-09-21		 -8.88 133.06
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

126.13 -2.39 -1.86 1,992,912