DTE: DTE Energy Company

As of Thursday, March 28th, 2024

$ 112.14

+0.84 +0.75%

Open: 111.32
High: 112.31
Low: 110.97
Volume: 981,358
Previous Close on Wednesday, March 27th, 2024

$ 111.30

+4.17 +3.89%

Open: 107.95
High: 111.41
Low: 107.95
Volume: 1,668,675
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 111.32 112.31 110.97 112.14 981,358 +0.84 +0.75
2024-03-27 107.95 111.41 107.95 111.30 1,668,675 +4.17 +3.89
2024-03-26 108.47 108.98 107.07 107.13 1,110,830 -1.29 -1.19
2024-03-25 109.30 109.30 107.89 108.42 1,045,068 -0.46 -0.42
2024-03-22 109.99 109.99 108.78 108.88 1,076,518 -0.27 -0.25
2024-03-21 110.08 110.72 109.10 109.15 1,187,629 -0.89 -0.81
2024-03-20 110.16 111.21 109.61 110.04 1,770,127 -0.41 -0.37
2024-03-19 109.86 111.10 109.52 110.45 1,377,995 +0.97 +0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.31
On 2024-03-28
107.07
On 2024-03-26
2.99 2.74 109.99
On 2024-03-22
107.07
On 2024-03-26
-2.65 109.57
10D 112.31
On 2024-03-28
107.07
On 2024-03-26
2.75 2.51 111.21
On 2024-03-20
107.07
On 2024-03-26
-3.72 109.55
20D 114.05
On 2024-03-11
106.12
On 2024-03-01
3.79 3.50 114.05
On 2024-03-11
107.07
On 2024-03-26
-6.12 110.24
WTD 112.31
On 2024-03-28
107.07
On 2024-03-26
3.26 2.99 109.30
On 2024-03-25
107.07
On 2024-03-26
-2.04 109.75
MTD 114.05
On 2024-03-11
106.12
On 2024-03-01
3.79 3.50 114.05
On 2024-03-11
107.07
On 2024-03-26
-6.12 110.24
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

112.14 +0.84 +0.75 981,358