DTE: DTE Energy Company

As of Tuesday, March 11th, 2025

$ 132.03

+0.02 +0.02%

Open: 132.29
High: 132.83
Low: 131.11
Volume: 1,499,160
Previous Close on Monday, March 10th, 2025

$ 132.01

+0.33 +0.25%

Open: 132.26
High: 133.94
Low: 130.15
Volume: 2,405,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 132.29 132.83 131.11 132.03 1,499,160 +0.02 +0.02
2025-03-10 132.26 133.94 130.15 132.01 2,405,742 +0.33 +0.25
2025-03-07 130.88 132.55 130.57 131.68 2,385,994 +1.14 +0.87
2025-03-06 132.01 132.01 129.69 130.54 766,953 -1.51 -1.14
2025-03-05 131.02 133.09 130.72 132.05 1,700,451 +0.11 +0.08
2025-03-04 135.99 136.28 131.63 131.94 1,298,324 -3.30 -2.44
2025-03-03 133.32 135.24 132.95 135.24 939,644 +1.54 +1.15
2025-02-28 133.07 134.11 131.72 133.70 1,137,917 +1.86 +1.41
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 133.94
On 2025-03-10		 129.69
On 2025-03-06		 0.09 0.07 133.09
On 2025-03-05		 129.69
On 2025-03-06		 -2.55 131.66
10D 136.28
On 2025-03-04		 129.69
On 2025-03-06		 -1.36 -1.02 136.28
On 2025-03-04		 129.69
On 2025-03-06		 -4.84 132.37
20D 136.28
On 2025-03-04		 122.22
On 2025-02-11		 8.32 6.73 136.28
On 2025-03-04		 129.69
On 2025-03-06		 -4.84 130.92
WTD 133.94
On 2025-03-10		 130.15
On 2025-03-10		 0.35 0.27 133.94
On 2025-03-10		 131.11
On 2025-03-11		 -2.11 132.02
MTD 136.28
On 2025-03-04		 129.69
On 2025-03-06		 -1.67 -1.25 136.28
On 2025-03-04		 129.69
On 2025-03-06		 -4.84 132.21
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

132.03 +0.02 +0.02 1,499,160