DTE: DTE Energy Company

As of Wednesday, May 29th, 2024

$ 110.97

-2.03 -1.80%

Open: 112.29
High: 112.36
Low: 110.92
Volume: 788,788
Previous Close on Tuesday, May 28th, 2024

$ 113.00

+0.04 +0.04%

Open: 112.85
High: 114.05
Low: 112.84
Volume: 879,108
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 112.29 112.36 110.92 110.97 788,788 -2.03 -1.80
2024-05-28 112.85 114.05 112.84 113.00 879,108 +0.04 +0.04
2024-05-24 112.40 113.00 111.78 112.96 637,632 +0.90 +0.80
2024-05-23 114.21 114.48 112.02 112.06 733,715 -3.00 -2.61
2024-05-22 116.41 117.00 114.81 115.06 901,100 -2.12 -1.81
2024-05-21 116.67 117.45 116.21 117.18 576,123 +0.83 +0.71
2024-05-20 117.00 117.30 115.88 116.35 730,427 -0.25 -0.21
2024-05-17 116.94 116.94 116.16 116.60 791,492 -0.18 -0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 117.00
On 2024-05-22
110.92
On 2024-05-29
-6.21 -5.30 117.00
On 2024-05-22
110.92
On 2024-05-29
-5.20 112.81
10D 117.45
On 2024-05-21
110.92
On 2024-05-29
-3.81 -3.32 117.45
On 2024-05-21
110.92
On 2024-05-29
-5.56 114.71
20D 117.45
On 2024-05-21
109.92
On 2024-05-01
0.65 0.59 117.45
On 2024-05-21
110.92
On 2024-05-29
-5.56 114.28
WTD 114.05
On 2024-05-28
110.92
On 2024-05-29
-1.99 -1.76 114.05
On 2024-05-28
110.92
On 2024-05-29
-2.74 111.99
MTD 117.45
On 2024-05-21
109.92
On 2024-05-01
0.65 0.59 117.45
On 2024-05-21
110.92
On 2024-05-29
-5.56 114.28
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61