DTE: DTE Energy Company

As of Monday, March 18th, 2024

$ 109.48

+1.00 +0.92%

Open: 108.49
High: 109.80
Low: 108.19
Volume: 1,113,895
Previous Close on Friday, March 15th, 2024

$ 108.48

-0.91 -0.83%

Open: 108.16
High: 110.03
Low: 108.01
Volume: 2,305,367
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 108.49 109.80 108.19 109.48 1,113,895 +1.00 +0.92
2024-03-15 108.16 110.03 108.01 108.48 2,305,367 -0.91 -0.83
2024-03-14 110.67 110.89 108.22 109.39 1,526,571 -1.67 -1.50
2024-03-13 111.45 112.19 110.82 111.06 1,137,896 +0.18 +0.16
2024-03-12 112.44 112.81 110.70 110.88 824,497 -2.07 -1.83
2024-03-11 113.01 114.05 112.28 112.95 1,153,454 +0.13 +0.12
2024-03-08 113.02 113.09 111.74 112.82 1,127,875 +0.16 +0.14
2024-03-07 112.19 112.86 111.96 112.66 915,752 +0.90 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.81
On 2024-03-12
108.01
On 2024-03-15
-3.47 -3.07 112.81
On 2024-03-12
108.01
On 2024-03-15
-4.25 109.86
10D 114.05
On 2024-03-11
108.01
On 2024-03-15
-0.32 -0.29 114.05
On 2024-03-11
108.01
On 2024-03-15
-5.30 110.95
20D 114.05
On 2024-03-11
105.96
On 2024-02-26
1.68 1.56 114.05
On 2024-03-11
108.01
On 2024-03-15
-5.30 109.48
WTD 109.80
On 2024-03-18
108.19
On 2024-03-18
1.00 0.92 -- -- -- 109.48
MTD 114.05
On 2024-03-11
106.12
On 2024-03-01
1.13 1.04 114.05
On 2024-03-11
108.01
On 2024-03-15
-5.30 110.62
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

109.48 +1.00 +0.92 1,113,895