DTE: DTE Energy Company

As of Friday, July 26th, 2024

$ 118.19

-- 0 0%

Open: 119.32
High: 119.32
Low: 117.00
Volume: 1,672,964
Previous Close on Thursday, July 25th, 2024

$ 118.19

+0.28 +0.24%

Open: 118.32
High: 120.54
Low: 117.21
Volume: 997,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 119.32 119.32 117.00 118.19 1,672,964 0.00 0.00
2024-07-25 118.32 120.54 117.21 118.19 997,523 +0.28 +0.24
2024-07-24 117.16 118.35 116.39 117.91 870,048 +2.01 +1.73
2024-07-23 117.04 117.16 115.80 115.90 635,193 -1.31 -1.12
2024-07-22 116.65 117.39 115.97 117.21 749,624 +1.12 +0.96
2024-07-19 117.59 117.59 115.48 116.09 627,339 -0.59 -0.51
2024-07-18 116.36 118.58 116.34 116.68 939,070 -0.66 -0.56
2024-07-17 115.16 118.53 114.77 117.34 1,236,790 +2.64 +2.30
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 120.54
On 2024-07-25		 115.80
On 2024-07-23		 2.10 1.81 120.54
On 2024-07-25		 117.00
On 2024-07-26		 -2.94 117.48
10D 120.54
On 2024-07-25		 112.65
On 2024-07-15		 3.71 3.24 120.54
On 2024-07-25		 117.00
On 2024-07-26		 -2.94 116.53
20D 120.54
On 2024-07-25		 108.40
On 2024-07-10		 6.94 6.24 120.54
On 2024-07-25		 117.00
On 2024-07-26		 -2.94 113.42
WTD 120.54
On 2024-07-25		 115.80
On 2024-07-23		 2.10 1.81 120.54
On 2024-07-25		 117.00
On 2024-07-26		 -2.94 117.48
MTD 120.54
On 2024-07-25		 108.40
On 2024-07-10		 7.18 6.47 120.54
On 2024-07-25		 117.00
On 2024-07-26		 -2.94 113.54
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

118.19 0.00 0.00 1,672,964