DTE: DTE Energy Company

As of Thursday, October 9th, 2025

$ 140.07

-1.51 -1.07%

Open: 142.42
High: 142.43
Low: 139.88
Volume: 883,881
Previous Close on Wednesday, October 8th, 2025

$ 141.58

-0.83 -0.58%

Open: 142.93
High: 142.96
Low: 141.18
Volume: 1,182,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 142.42 142.43 139.88 140.07 883,881 -1.51 -1.07
2025-10-08 142.93 142.96 141.18 141.58 1,182,101 -0.83 -0.58
2025-10-07 142.36 143.79 141.55 142.41 1,053,199 +0.65 +0.46
2025-10-06 140.29 142.41 140.29 141.76 887,384 +1.75 +1.25
2025-10-03 138.49 140.94 138.49 140.01 1,722,063 +0.73 +0.52
2025-10-02 139.65 139.66 138.64 139.28 906,467 -0.88 -0.63
2025-10-01 141.28 141.96 140.10 140.16 902,560 -1.27 -0.90
2025-09-30 140.99 141.80 140.50 141.43 804,903 +0.56 +0.40
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 143.79
On 2025-10-07		 138.49
On 2025-10-03		 0.79 0.57 143.79
On 2025-10-07		 139.88
On 2025-10-09		 -2.72 141.17
10D 143.79
On 2025-10-07		 138.25
On 2025-09-26		 2.41 1.75 143.79
On 2025-10-07		 139.88
On 2025-10-09		 -2.72 140.69
20D 143.79
On 2025-10-07		 133.98
On 2025-09-16		 3.31 2.42 143.79
On 2025-10-07		 139.88
On 2025-10-09		 -2.72 138.53
WTD 143.79
On 2025-10-07		 139.88
On 2025-10-09		 0.06 0.04 143.79
On 2025-10-07		 139.88
On 2025-10-09		 -2.72 141.46
MTD 143.79
On 2025-10-07		 138.49
On 2025-10-03		 -1.36 -0.96 143.79
On 2025-10-07		 139.88
On 2025-10-09		 -2.72 140.75
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
YUM

YUM! Brands Inc.

142.69 -3.34 -2.29 1,369,603
ETD

Ethan Allen Interiors Inc.

27.63 -0.45 -1.60 191,862
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

172.20 -2.31 -1.32 151,308
DTE

DTE Energy Company

140.07 -1.51 -1.07 883,881