DTE: DTE Energy Company

As of Friday, January 10th, 2025

$ 119.02

-1.99 -1.64%

Open: 120.14
High: 120.80
Low: 118.36
Volume: 1,082,752
Previous Close on Wednesday, January 8th, 2025

$ 121.01

+0.63 +0.52%

Open: 119.57
High: 121.09
Low: 118.95
Volume: 804,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 120.14 120.80 118.36 119.02 1,082,752 -1.99 -1.64
2025-01-08 119.57 121.09 118.95 121.01 804,320 +0.63 +0.52
2025-01-07 119.74 121.43 119.70 120.38 809,752 +0.71 +0.59
2025-01-06 121.57 121.61 119.46 119.67 893,379 -1.91 -1.57
2025-01-03 121.24 122.30 120.75 121.58 906,092 +0.51 +0.42
2025-01-02 122.83 122.83 120.65 121.07 693,194 +0.32 +0.27
2024-12-31 120.61 121.43 120.02 120.75 626,139 +0.20 +0.17
2024-12-30 121.00 121.00 119.43 120.55 734,963 -0.80 -0.66
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 122.30
On 2025-01-03		 118.36
On 2025-01-10		 -2.05 -1.69 122.30
On 2025-01-03		 118.36
On 2025-01-10		 -3.22 120.33
10D 122.83
On 2025-01-02		 118.36
On 2025-01-10		 -1.74 -1.44 122.83
On 2025-01-02		 118.36
On 2025-01-10		 -3.64 120.65
20D 123.07
On 2024-12-16		 116.65
On 2024-12-19		 -2.95 -2.42 123.07
On 2024-12-16		 116.65
On 2024-12-19		 -5.22 120.42
WTD 121.61
On 2025-01-06		 118.36
On 2025-01-10		 -2.56 -2.11 121.61
On 2025-01-06		 118.36
On 2025-01-10		 -2.67 120.02
MTD 122.83
On 2025-01-02		 118.36
On 2025-01-10		 -1.73 -1.43 122.83
On 2025-01-02		 118.36
On 2025-01-10		 -3.64 120.46
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

119.02 -1.99 -1.64 1,082,752