Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14,285.73 | 306.14 | 2.19% | 14,010.28 | 14,337.20 | 13,952.19 | 0 |
| May 30 2024 | 13,979.59 | 11.61 | 0.08% | 13,948.73 | 14,102.06 | 13,874.23 | 0 |
| May 29 2024 | 13,967.98 | -187.91 | -1.33% | 14,141.55 | 14,155.89 | 13,865.07 | 0 |
| May 28 2024 | 14,155.89 | 18.74 | 0.13% | 14,162.82 | 14,211.50 | 13,990.03 | 0 |
| May 27 2024 | 14,137.15 | -12.63 | -0.09% | 14,188.28 | 14,379.78 | 14,103.09 | 0 |
| May 24 2024 | 14,149.78 | -0.99 | -0.01% | 14,121.98 | 14,236.41 | 14,097.94 | 0 |
| May 23 2024 | 14,150.77 | 125.31 | 0.89% | 14,043.12 | 14,275.36 | 14,025.46 | 0 |
| May 22 2024 | 14,025.46 | -240.55 | -1.69% | 14,265.18 | 14,282.77 | 13,951.24 | 0 |
| May 21 2024 | 14,266.01 | -153.87 | -1.07% | 14,437.35 | 14,613.61 | 14,210.26 | 0 |
| May 20 2024 | 14,419.88 | -252.38 | -1.72% | 14,672.26 | 14,955.14 | 14,415.33 | 0 |
| May 17 2024 | 14,672.26 | -242.22 | -1.62% | 14,940.38 | 15,024.40 | 14,654.62 | 0 |
| May 16 2024 | 14,914.48 | -106.31 | -0.71% | 15,025.26 | 15,057.57 | 14,890.47 | 0 |
| May 15 2024 | 15,020.79 | 122.49 | 0.82% | 14,926.36 | 15,217.49 | 14,898.30 | 0 |
| May 14 2024 | 14,898.30 | 242.34 | 1.65% | 14,650.35 | 14,966.12 | 14,650.35 | 0 |
| May 13 2024 | 14,655.96 | 46.52 | 0.32% | 14,622.84 | 14,819.44 | 14,581.12 | 0 |
| May 10 2024 | 14,609.44 | -351.68 | -2.35% | 15,053.09 | 15,053.09 | 14,609.44 | 0 |
| May 09 2024 | 14,961.12 | 234.22 | 1.59% | 14,764.38 | 15,024.46 | 14,420.12 | 0 |
| May 08 2024 | 14,726.90 | 392.03 | 2.73% | 14,410.97 | 14,846.33 | 14,334.87 | 0 |
| May 02 2024 | 14,334.87 | 591.54 | 4.30% | 14,093.95 | 14,418.41 | 13,743.33 | 0 |
| Apr 30 2024 | 13,743.33 | 657.94 | 5.03% | 13,128.04 | 13,772.71 | 13,085.39 | 0 |
| Apr 29 2024 | 13,085.39 | -255.06 | -1.91% | 13,139.83 | 13,340.45 | 12,960.51 | 0 |
| Apr 26 2024 | 13,340.45 | 266.21 | 2.04% | 13,099.78 | 13,387.27 | 13,074.24 | 0 |
| Apr 25 2024 | 13,074.24 | -33.33 | -0.25% | 13,123.80 | 13,235.60 | 13,002.21 | 0 |
| Apr 24 2024 | 13,107.57 | -65.29 | -0.50% | 13,209.56 | 13,327.83 | 12,971.24 | 0 |
| Apr 23 2024 | 13,172.86 | 83.16 | 0.64% | 13,172.50 | 13,352.33 | 13,084.09 | 0 |
| Apr 22 2024 | 13,089.70 | 422.57 | 3.34% | 12,744.14 | 13,116.36 | 12,667.13 | 0 |
| Apr 19 2024 | 12,667.13 | 278.36 | 2.25% | 12,336.62 | 12,667.13 | 12,297.16 | 0 |
| Apr 18 2024 | 12,388.77 | 43.38 | 0.35% | 12,363.69 | 12,568.53 | 12,314.83 | 0 |
| Apr 17 2024 | 12,345.39 | 173.66 | 1.43% | 12,297.27 | 12,538.79 | 12,171.73 | 0 |
| Apr 16 2024 | 12,171.73 | 97.88 | 0.81% | 11,921.13 | 12,296.73 | 11,921.13 | 0 |
| Apr 15 2024 | 12,073.85 | 112.94 | 0.94% | 11,946.72 | 12,286.33 | 11,808.86 | 0 |
| Apr 12 2024 | 11,960.91 | -347.53 | -2.82% | 12,254.65 | 12,367.80 | 11,875.65 | 0 |
| Apr 11 2024 | 12,308.44 | -14.41 | -0.12% | 12,313.83 | 12,396.25 | 12,172.42 | 0 |
| Apr 10 2024 | 12,322.85 | -274.24 | -2.18% | 12,652.52 | 12,666.23 | 12,242.18 | 0 |
| Apr 09 2024 | 12,597.09 | 155.86 | 1.25% | 12,467.63 | 12,648.44 | 12,395.37 | 0 |
| Apr 08 2024 | 12,441.23 | 293.24 | 2.41% | 12,272.52 | 12,477.57 | 12,147.99 | 0 |
| Apr 05 2024 | 12,147.99 | -39.04 | -0.32% | 12,117.83 | 12,187.03 | 11,966.71 | 0 |
| Apr 04 2024 | 12,187.03 | 48.17 | 0.40% | 12,138.71 | 12,286.95 | 12,093.91 | 0 |
| Apr 03 2024 | 12,138.86 | -98.27 | -0.80% | 12,217.28 | 12,270.66 | 11,948.90 | 0 |
| Apr 02 2024 | 12,237.13 | 56.09 | 0.46% | 12,190.63 | 12,499.82 | 12,108.07 | 0 |
| Mar 28 2024 | 12,181.04 | -81.42 | -0.66% | 12,246.18 | 12,344.08 | 12,181.04 | 0 |
| Mar 27 2024 | 12,262.46 | -101.79 | -0.82% | 12,282.09 | 12,419.52 | 12,210.39 | 0 |
| Mar 26 2024 | 12,364.25 | 30.82 | 0.25% | 12,323.58 | 12,422.45 | 12,223.07 | 0 |
| Mar 22 2024 | 12,333.43 | -187.57 | -1.50% | 12,509.32 | 12,551.93 | 12,333.43 | 0 |
| Mar 21 2024 | 12,521.00 | 36.41 | 0.29% | 12,499.88 | 12,603.61 | 12,394.37 | 0 |
| Mar 20 2024 | 12,484.59 | 241.67 | 1.97% | 12,299.30 | 12,484.59 | 12,242.92 | 0 |
| Mar 19 2024 | 12,242.92 | -127.27 | -1.03% | 12,341.91 | 12,448.85 | 12,102.03 | 0 |
| Mar 15 2024 | 12,370.19 | -393.91 | -3.09% | 12,746.05 | 12,764.10 | 12,319.68 | 0 |
| Mar 14 2024 | 12,764.10 | 37.17 | 0.29% | 12,730.22 | 12,768.80 | 12,539.59 | 0 |
| Mar 13 2024 | 12,726.93 | 101.87 | 0.81% | 12,782.05 | 13,022.87 | 12,625.06 | 0 |
| Mar 12 2024 | 12,625.06 | 146.39 | 1.17% | 12,484.09 | 12,700.44 | 12,429.57 | 0 |
| Mar 11 2024 | 12,478.67 | -97.24 | -0.77% | 12,620.56 | 12,739.61 | 12,430.03 | 0 |
| Mar 08 2024 | 12,575.91 | -2.20 | -0.02% | 12,643.79 | 12,780.50 | 12,557.25 | 0 |
| Mar 07 2024 | 12,578.11 | -248.68 | -1.94% | 12,785.93 | 12,826.79 | 12,557.57 | 0 |
| Mar 06 2024 | 12,826.79 | 15.96 | 0.12% | 12,796.85 | 12,841.74 | 12,702.92 | 0 |
| Mar 05 2024 | 12,810.83 | -4.13 | -0.03% | 12,825.03 | 13,012.28 | 12,793.65 | 0 |
| Mar 04 2024 | 12,814.96 | 105.26 | 0.83% | 12,761.73 | 12,869.20 | 12,676.50 | 0 |
