DTE: DTE Energy Company

As of Friday, April 19th, 2024

$ 108.57

+2.09 +1.96%

Open: 107.09
High: 108.75
Low: 106.80
Volume: 978,019
Previous Close on Thursday, April 18th, 2024

$ 106.48

+1.21 +1.15%

Open: 105.67
High: 107.01
Low: 105.04
Volume: 1,168,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 107.09 108.75 106.80 108.57 978,019 +2.09 +1.96
2024-04-18 105.67 107.01 105.04 106.48 1,168,757 +1.21 +1.15
2024-04-17 104.04 105.66 103.33 105.27 1,518,714 +2.07 +2.01
2024-04-16 105.27 105.27 103.06 103.20 1,298,004 -2.32 -2.20
2024-04-15 106.61 107.06 104.70 105.52 1,330,515 -0.73 -0.69
2024-04-12 106.63 107.16 105.40 106.25 1,506,294 +0.12 +0.11
2024-04-11 107.28 107.33 105.42 106.13 1,012,964 -0.51 -0.48
2024-04-10 108.25 108.25 105.79 106.64 1,426,316 -3.23 -2.94
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 108.75
On 2024-04-19		 103.06
On 2024-04-16		 2.32 2.18 107.06
On 2024-04-15		 103.06
On 2024-04-16		 -3.74 105.81
10D 110.62
On 2024-04-09		 103.06
On 2024-04-16		 -0.53 -0.49 110.62
On 2024-04-09		 103.06
On 2024-04-16		 -6.83 106.74
20D 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -0.58 -0.53 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -8.39 108.30
WTD 108.75
On 2024-04-19		 103.06
On 2024-04-16		 2.32 2.18 107.06
On 2024-04-15		 103.06
On 2024-04-16		 -3.74 105.81
MTD 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -3.57 -3.18 112.50
On 2024-04-02		 103.06
On 2024-04-16		 -8.39 107.88
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

108.57 +2.09 +1.96 978,019