DTE: DTE Energy Company

As of Tuesday, December 6th, 2022

$ 114.06

-- 0 0%

Open: 114.06
High: 114.06
Low: 114.06
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 114.06

-1.00 -0.87%

Open: 114.20
High: 115.20
Low: 113.80
Volume: 1,795,706
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 114.20 115.20 113.80 114.06 1,795,706 -1.00 -0.87
2022-12-02 115.00 115.30 114.18 115.06 1,314,095 -1.06 -0.91
2022-12-01 117.08 118.25 116.07 116.12 1,971,027 +0.11 +0.09
2022-11-30 113.70 116.50 113.41 116.01 3,294,261 +1.88 +1.65
2022-11-29 114.76 115.29 113.46 114.13 1,209,214 -1.17 -1.01
2022-11-28 113.91 115.72 113.88 115.30 1,965,671 +0.52 +0.45
2022-11-25 114.91 115.42 114.60 114.78 386,971 +0.29 +0.25
2022-11-23 112.83 114.53 112.66 114.49 965,979 +0.82 +0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.25
On 2022-12-01
113.41
On 2022-11-30
-1.24 -1.08 118.25
On 2022-12-01
113.80
On 2022-12-05
-3.76 115.08
10D 118.25
On 2022-12-01
112.00
On 2022-11-21
-0.54 -0.47 118.25
On 2022-12-01
113.80
On 2022-12-05
-3.76 114.66
20D 118.25
On 2022-12-01
109.28
On 2022-11-07
1.67 1.49 116.64
On 2022-11-11
112.00
On 2022-11-21
-3.98 113.98
WTD 115.20
On 2022-12-05
113.80
On 2022-12-05
-1.00 -0.87 -- -- -- 114.06
MTD 118.25
On 2022-12-01
113.80
On 2022-12-05
-1.95 -1.68 118.25
On 2022-12-01
113.80
On 2022-12-05
-3.76 115.08
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.16 +0.50 +0.59 2,518,700
KO

The Coca-Cola Company

63.64 +0.17 +0.26 3,780,884
PFE

Pfizer Inc.

49.65 -1.08 -2.13 5,641,714
VZ

Verizon Communications Inc.

36.79 -0.29 -0.77 11,368,357
VIX

CBOE Volatility Index

21.97 +1.22 +5.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,628.47 -318.63 -0.94 119,887,913
DJTA

Dow Jones Transportation Average

13,908.45 -139.73 -0.99 33,090,780
SPX

S&P 500 Index

3,947.72 -51.12 -1.28
OEX

S&P 100 Index

1,763.97 -26.00 -1.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,589.30 -197.50 -1.68
NYA

NYSE Composite Index

15,329.02 -145.77 -0.94
XAX

NYSE AMEX Composite Index

4,445.97 -86.74 -1.91
RUI

RUSSELL 1000 Index

2,163.96 -28.94 -1.32
RUT

Russell 2000 Index

1,816.43 -23.79 -1.29
RUA

Russell 3000 Index

2,278.76 -30.43 -1.32
W5000

Wilshire 5000 Total Market Index

39,168.90 -526.20 -1.33
VIX

CBOE Volatility Index

21.97 +1.22 +5.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.66 +0.33 +1.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.75 +0.55 +2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.67 +0.78 +3.26
VXN

CBOE NASDAQ 100 Volatility Index

27.24 +1.08 +4.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,891.20 -38.60 -0.65
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

114.06 0.00 0.00