DTE: DTE Energy Company

As of Friday, October 31st, 2025

$ 135.54

-2.52 -1.83%

Open: 136.59
High: 136.59
Low: 134.83
Volume: 2,333,410
Previous Close on Thursday, October 30th, 2025

$ 138.06

-0.80 -0.58%

Open: 139.83
High: 141.47
Low: 137.83
Volume: 1,930,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 136.59 136.59 134.83 135.54 2,333,410 -2.52 -1.83
2025-10-30 139.83 141.47 137.83 138.06 1,930,677 -0.80 -0.58
2025-10-29 139.19 140.00 138.26 138.86 1,148,131 -0.78 -0.56
2025-10-28 141.72 141.99 139.47 139.64 915,120 -1.99 -1.41
2025-10-27 142.39 142.39 140.35 141.63 879,045 -0.21 -0.15
2025-10-24 141.91 142.43 141.27 141.84 666,530 +0.30 +0.21
2025-10-23 143.42 143.42 141.32 141.54 647,478 -1.15 -0.81
2025-10-22 142.37 143.26 141.45 142.69 789,375 +0.42 +0.30
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 142.39
On 2025-10-27		 134.83
On 2025-10-31		 -6.30 -4.44 142.39
On 2025-10-27		 134.83
On 2025-10-31		 -5.31 138.75
10D 143.73
On 2025-10-20		 134.83
On 2025-10-31		 -6.41 -4.52 143.73
On 2025-10-20		 134.83
On 2025-10-31		 -6.19 140.54
20D 143.79
On 2025-10-07		 134.83
On 2025-10-31		 -4.47 -3.19 143.79
On 2025-10-07		 134.83
On 2025-10-31		 -6.23 140.96
WTD 142.39
On 2025-10-27		 134.83
On 2025-10-31		 -6.30 -4.44 142.39
On 2025-10-27		 134.83
On 2025-10-31		 -5.31 138.75
MTD 143.79
On 2025-10-07		 134.83
On 2025-10-31		 -5.89 -4.16 143.79
On 2025-10-07		 134.83
On 2025-10-31		 -6.23 140.81
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TBT

UltraShort Barclays 20+ Year Treasury

33.02 +0.15 +0.46 393,721
IYG

iShares U.S. Financial Services ETF

88.13 +0.30 +0.34 51,262
SLYV

SPDR S&P 600 Small Cap Value ETF

88.34 +0.18 +0.20 177,135
DTE

DTE Energy Company

135.54 -2.52 -1.83 2,333,410