DTE: DTE Energy Company

As of Friday, January 17th, 2025

$ 123.66

+0.67 +0.54%

Open: 122.75
High: 124.09
Low: 122.40
Volume: 683,468
Previous Close on Thursday, January 16th, 2025

$ 122.99

+2.38 +1.97%

Open: 120.28
High: 123.00
Low: 120.28
Volume: 903,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 122.75 124.09 122.40 123.66 683,467 +0.67 +0.54
2025-01-16 120.28 123.00 120.28 122.99 903,628 +2.38 +1.97
2025-01-15 121.36 121.73 120.11 120.61 827,419 +1.18 +0.99
2025-01-14 118.29 120.15 117.95 119.43 823,231 +1.21 +1.02
2025-01-13 119.08 119.08 116.76 118.22 710,389 -0.80 -0.67
2025-01-10 120.14 120.80 118.36 119.02 1,082,752 -1.99 -1.64
2025-01-08 119.57 121.09 118.95 121.01 804,320 +0.63 +0.52
2025-01-07 119.74 121.43 119.70 120.38 809,752 +0.71 +0.59
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 124.09
On 2025-01-17		 116.76
On 2025-01-13		 4.64 3.90 119.08
On 2025-01-13		 119.08
On 2025-01-13		 0.00 120.98
10D 124.09
On 2025-01-17		 116.76
On 2025-01-13		 2.59 2.14 122.30
On 2025-01-03		 116.76
On 2025-01-13		 -4.53 120.66
20D 124.09
On 2025-01-17		 116.65
On 2024-12-19		 2.96 2.45 122.83
On 2025-01-02		 116.76
On 2025-01-13		 -4.94 120.41
WTD 124.09
On 2025-01-17		 116.76
On 2025-01-13		 4.64 3.90 119.08
On 2025-01-13		 119.08
On 2025-01-13		 0.00 120.98
MTD 124.09
On 2025-01-17		 116.76
On 2025-01-13		 2.91 2.41 122.83
On 2025-01-02		 116.76
On 2025-01-13		 -4.94 120.69
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

123.66 +0.67 +0.54 683,468