DTE: DTE Energy Company

As of Wednesday, June 18th, 2025

$ 131.80

-0.17 -0.13%

Open: 132.29
High: 132.71
Low: 131.09
Volume: 1,562,708
Previous Close on Tuesday, June 17th, 2025

$ 131.97

-1.19 -0.89%

Open: 132.93
High: 133.28
Low: 131.20
Volume: 2,026,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 132.29 132.71 131.09 131.80 1,562,708 -0.17 -0.13
2025-06-17 132.93 133.28 131.20 131.97 2,026,175 -1.19 -0.89
2025-06-16 134.53 135.12 132.24 133.16 1,531,929 -2.06 -1.52
2025-06-13 136.03 136.26 134.87 135.22 1,182,833 -0.81 -0.60
2025-06-12 135.10 136.03 134.88 136.03 1,028,257 +1.06 +0.79
2025-06-11 135.12 135.25 134.40 134.97 1,289,385 +0.09 +0.07
2025-06-10 134.17 135.18 133.24 134.88 1,242,453 +0.98 +0.73
2025-06-09 133.50 134.68 132.99 133.90 1,077,394 +0.05 +0.04
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 136.26
On 2025-06-13		 131.09
On 2025-06-18		 -3.17 -2.35 136.26
On 2025-06-13		 131.09
On 2025-06-18		 -3.79 133.64
10D 136.26
On 2025-06-13		 131.09
On 2025-06-18		 -1.51 -1.13 136.26
On 2025-06-13		 131.09
On 2025-06-18		 -3.79 133.85
20D 138.25
On 2025-05-21		 131.09
On 2025-06-18		 -6.59 -4.76 138.25
On 2025-05-21		 131.09
On 2025-06-18		 -5.18 134.77
WTD 135.12
On 2025-06-16		 131.09
On 2025-06-18		 -3.42 -2.53 135.12
On 2025-06-16		 131.09
On 2025-06-18		 -2.98 132.31
MTD 136.70
On 2025-06-02		 131.09
On 2025-06-18		 -4.85 -3.55 136.70
On 2025-06-02		 131.09
On 2025-06-18		 -4.10 134.10
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

131.80 -0.17 -0.13 1,562,708