Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,261.50 -21.90 (-0.41%) Dow
38,516.75 -54.28 (-0.14%) Nasdaq
16,764.10 -64.57 (-0.38%) Bitcoin USD
70,677.75 +1,354.73 (+1.95%) CMC Crypto 200
1,473.70 +26.55 (+1.83%)
DTE Energy Company 2020 Series (DTB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 19.94 | 20.10 | 19.92 | 20.09 | 20.09 | 12,155 |
| 03 Jun 2024 | 19.70 | 19.93 | 19.55 | 19.88 | 19.88 | 17,800 |
| 31 May 2024 | 19.01 | 19.83 | 19.01 | 19.76 | 19.76 | 87,000 |
| 30 May 2024 | 18.90 | 19.16 | 18.90 | 18.99 | 18.99 | 8,800 |
| 29 May 2024 | 18.95 | 18.95 | 18.75 | 18.85 | 18.85 | 10,000 |
| 28 May 2024 | 19.32 | 19.32 | 18.98 | 18.98 | 18.98 | 9,400 |
| 24 May 2024 | 19.00 | 19.28 | 19.00 | 19.11 | 19.11 | 19,100 |
| 23 May 2024 | 19.40 | 19.50 | 18.89 | 18.95 | 18.95 | 17,900 |
| 22 May 2024 | 19.31 | 19.43 | 19.12 | 19.30 | 19.30 | 16,400 |
| 21 May 2024 | 19.34 | 19.56 | 19.24 | 19.33 | 19.33 | 7,200 |
| 20 May 2024 | 19.47 | 19.47 | 19.25 | 19.31 | 19.31 | 6,800 |
| 17 May 2024 | 19.33 | 19.51 | 19.16 | 19.36 | 19.36 | 13,200 |
| 16 May 2024 | 19.52 | 19.52 | 19.36 | 19.37 | 19.37 | 7,600 |
| 15 May 2024 | 19.53 | 19.60 | 19.35 | 19.50 | 19.50 | 23,900 |
| 14 May 2024 | 19.45 | 19.45 | 19.31 | 19.31 | 19.31 | 14,600 |
| 13 May 2024 | 19.40 | 19.50 | 19.30 | 19.31 | 19.31 | 7,900 |
| 10 May 2024 | 19.46 | 19.64 | 19.24 | 19.24 | 19.24 | 6,800 |
| 09 May 2024 | 19.35 | 19.63 | 19.35 | 19.38 | 19.38 | 8,500 |
| 08 May 2024 | 19.60 | 19.67 | 19.39 | 19.40 | 19.40 | 9,000 |
| 07 May 2024 | 19.85 | 19.95 | 19.61 | 19.76 | 19.76 | 13,200 |
| 06 May 2024 | 19.76 | 19.81 | 19.75 | 19.75 | 19.75 | 2,800 |
| 03 May 2024 | 19.75 | 19.92 | 19.66 | 19.69 | 19.69 | 5,700 |
| 02 May 2024 | 19.57 | 19.75 | 19.50 | 19.65 | 19.65 | 13,300 |
| 01 May 2024 | 19.72 | 19.72 | 19.36 | 19.66 | 19.66 | 7,100 |
| 30 Apr 2024 | 19.95 | 19.95 | 19.51 | 19.51 | 19.51 | 7,600 |
| 29 Apr 2024 | 20.20 | 20.27 | 19.85 | 19.90 | 19.90 | 13,000 |
| 26 Apr 2024 | 20.27 | 20.68 | 20.01 | 20.25 | 20.25 | 8,900 |
| 25 Apr 2024 | 20.06 | 20.18 | 19.71 | 20.10 | 20.10 | 9,600 |
| 24 Apr 2024 | 20.29 | 20.35 | 20.05 | 20.33 | 20.33 | 14,200 |
| 23 Apr 2024 | 19.28 | 20.46 | 19.17 | 20.43 | 20.43 | 118,800 |
| 22 Apr 2024 | 19.00 | 19.25 | 19.00 | 19.24 | 19.24 | 10,100 |
| 19 Apr 2024 | 18.94 | 19.08 | 18.90 | 18.94 | 18.94 | 12,200 |
| 18 Apr 2024 | 19.01 | 19.04 | 18.82 | 18.92 | 18.92 | 12,200 |
| 17 Apr 2024 | 18.96 | 19.13 | 18.85 | 19.04 | 19.04 | 11,200 |
| 16 Apr 2024 | 18.81 | 18.95 | 18.81 | 18.83 | 18.83 | 6,600 |
| 15 Apr 2024 | 19.59 | 19.64 | 18.72 | 18.82 | 18.82 | 24,800 |
| 12 Apr 2024 | 19.43 | 19.66 | 19.42 | 19.46 | 19.46 | 10,100 |
| 11 Apr 2024 | 19.92 | 19.92 | 19.45 | 19.50 | 19.50 | 8,000 |
| 10 Apr 2024 | 20.29 | 20.29 | 19.80 | 19.81 | 19.81 | 10,400 |
| 09 Apr 2024 | 20.40 | 20.49 | 20.31 | 20.35 | 20.35 | 2,700 |
| 08 Apr 2024 | 20.46 | 20.59 | 20.25 | 20.34 | 20.34 | 20,400 |
| 05 Apr 2024 | 20.30 | 20.60 | 20.28 | 20.46 | 20.46 | 18,400 |
| 04 Apr 2024 | 20.27 | 20.56 | 20.21 | 20.46 | 20.46 | 10,100 |
| 03 Apr 2024 | 20.18 | 20.44 | 20.18 | 20.20 | 20.20 | 4,600 |
| 02 Apr 2024 | 20.51 | 20.51 | 20.18 | 20.33 | 20.33 | 7,200 |
| 01 Apr 2024 | 20.47 | 20.79 | 20.08 | 20.56 | 20.56 | 6,500 |
| 28 Mar 2024 | 20.73 | 20.73 | 20.42 | 20.60 | 20.60 | 17,900 |
| 27 Mar 2024 | 20.74 | 20.74 | 20.31 | 20.59 | 20.59 | 24,500 |
| 27 Mar 2024 | 0.273 Dividend | |||||
| 26 Mar 2024 | 21.09 | 21.09 | 20.81 | 20.89 | 20.62 | 24,900 |
| 25 Mar 2024 | 21.01 | 21.07 | 20.95 | 21.01 | 20.74 | 6,100 |
| 22 Mar 2024 | 21.18 | 21.20 | 20.95 | 21.07 | 20.79 | 5,400 |
| 21 Mar 2024 | 21.08 | 21.24 | 20.98 | 21.06 | 20.78 | 17,800 |
| 20 Mar 2024 | 20.86 | 21.02 | 20.75 | 21.02 | 20.75 | 13,300 |
| 19 Mar 2024 | 20.92 | 20.93 | 20.70 | 20.90 | 20.63 | 11,900 |
| 18 Mar 2024 | 21.00 | 21.00 | 20.70 | 20.84 | 20.57 | 7,600 |
| 15 Mar 2024 | 20.95 | 20.95 | 20.83 | 20.90 | 20.63 | 12,600 |
| 14 Mar 2024 | 21.10 | 21.17 | 20.90 | 21.05 | 20.77 | 9,500 |
| 13 Mar 2024 | 21.23 | 21.23 | 21.05 | 21.12 | 20.84 | 7,100 |
| 12 Mar 2024 | 21.23 | 21.23 | 21.02 | 21.18 | 20.90 | 5,500 |
| 11 Mar 2024 | 21.05 | 21.27 | 21.05 | 21.17 | 20.89 | 11,200 |
| 08 Mar 2024 | 21.23 | 21.23 | 21.15 | 21.21 | 20.93 | 5,700 |
| 07 Mar 2024 | 21.14 | 21.19 | 21.04 | 21.17 | 20.89 | 17,300 |
| 06 Mar 2024 | 21.09 | 21.11 | 21.00 | 21.11 | 20.83 | 14,800 |
| 05 Mar 2024 | 21.00 | 21.05 | 20.70 | 21.03 | 20.76 | 6,600 |
| 04 Mar 2024 | 21.02 | 21.07 | 20.89 | 20.89 | 20.62 | 7,000 |
| 01 Mar 2024 | 21.14 | 21.14 | 20.85 | 21.10 | 20.82 | 9,500 |
| 29 Feb 2024 | 20.91 | 21.14 | 20.70 | 21.14 | 20.86 | 26,000 |
| 28 Feb 2024 | 20.94 | 20.94 | 20.80 | 20.92 | 20.64 | 3,600 |
| 27 Feb 2024 | 20.96 | 20.96 | 20.65 | 20.94 | 20.67 | 9,300 |
| 26 Feb 2024 | 20.92 | 20.97 | 20.84 | 20.96 | 20.69 | 6,000 |
| 23 Feb 2024 | 20.99 | 21.10 | 20.97 | 20.98 | 20.71 | 13,800 |
| 22 Feb 2024 | 21.00 | 21.00 | 20.71 | 20.83 | 20.56 | 6,700 |
| 21 Feb 2024 | 20.84 | 20.97 | 20.70 | 20.86 | 20.59 | 4,400 |
| 20 Feb 2024 | 20.79 | 20.92 | 20.65 | 20.78 | 20.51 | 7,300 |
| 16 Feb 2024 | 20.71 | 21.04 | 20.62 | 20.71 | 20.44 | 10,500 |
| 15 Feb 2024 | 20.79 | 20.99 | 20.64 | 20.88 | 20.61 | 7,700 |
| 14 Feb 2024 | 20.86 | 21.25 | 20.63 | 20.79 | 20.52 | 8,600 |
| 13 Feb 2024 | 21.20 | 21.20 | 20.75 | 20.87 | 20.60 | 12,500 |
| 12 Feb 2024 | 21.30 | 21.44 | 21.26 | 21.41 | 21.13 | 10,100 |
| 09 Feb 2024 | 20.83 | 21.31 | 20.83 | 21.29 | 21.01 | 13,000 |
| 08 Feb 2024 | 20.80 | 20.93 | 20.73 | 20.93 | 20.66 | 5,800 |
| 07 Feb 2024 | 20.80 | 20.95 | 20.60 | 20.91 | 20.64 | 16,400 |
| 06 Feb 2024 | 20.86 | 20.90 | 20.61 | 20.75 | 20.48 | 16,200 |
| 05 Feb 2024 | 20.91 | 20.94 | 20.66 | 20.79 | 20.52 | 7,900 |
| 02 Feb 2024 | 21.06 | 21.15 | 20.90 | 21.01 | 20.74 | 13,300 |
| 01 Feb 2024 | 20.84 | 21.34 | 20.58 | 21.34 | 21.06 | 43,800 |
| 31 Jan 2024 | 20.80 | 20.95 | 20.71 | 20.72 | 20.45 | 10,300 |
| 30 Jan 2024 | 20.94 | 20.98 | 20.74 | 20.97 | 20.70 | 13,000 |
| 29 Jan 2024 | 20.63 | 20.87 | 20.63 | 20.86 | 20.59 | 24,200 |
| 26 Jan 2024 | 20.52 | 20.72 | 20.36 | 20.72 | 20.45 | 21,500 |
| 25 Jan 2024 | 20.38 | 20.64 | 20.32 | 20.59 | 20.32 | 27,000 |
| 24 Jan 2024 | 20.45 | 20.50 | 20.28 | 20.38 | 20.11 | 11,500 |
| 23 Jan 2024 | 20.50 | 20.50 | 20.28 | 20.34 | 20.07 | 9,800 |
| 22 Jan 2024 | 20.36 | 20.47 | 20.29 | 20.47 | 20.20 | 17,000 |
| 19 Jan 2024 | 20.02 | 20.25 | 19.92 | 20.25 | 19.98 | 49,000 |
| 18 Jan 2024 | 20.09 | 20.10 | 19.91 | 19.98 | 19.72 | 8,300 |
| 17 Jan 2024 | 20.12 | 20.12 | 20.03 | 20.09 | 19.83 | 7,400 |
| 16 Jan 2024 | 20.23 | 20.27 | 20.00 | 20.19 | 19.93 | 24,800 |
| 12 Jan 2024 | 20.20 | 20.27 | 20.09 | 20.24 | 19.98 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.