Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.17 -0.56 (-1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.90	15.03	14.84	14.98	11,539	+0.19(+1.29%)
Jun 27, 2019	14.84	14.90	14.76	14.79	11,624	-0.04(-0.29%)
Jun 26, 2019	14.72	14.94	14.72	14.84	36,531	+0.42(+2.89%)
Jun 25, 2019	14.51	14.53	14.42	14.42	2,957	-0.16(-1.07%)
Jun 24, 2019	14.87	14.87	14.57	14.58	5,009	-0.21(-1.44%)
Jun 21, 2019	14.79	14.97	14.75	14.79	6,721	+0.01(+0.04%)
Jun 20, 2019	14.59	14.88	14.59	14.78	6,810	+0.45(+3.11%)
Jun 19, 2019	14.36	14.48	14.27	14.34	8,056	-0.06(-0.45%)
Jun 18, 2019	14.21	14.51	14.21	14.40	24,715	+0.28(+1.96%)
Jun 17, 2019	13.81	14.12	13.81	14.12	2,512	+0.21(+1.48%)
Jun 14, 2019	14.23	14.23	13.88	13.92	12,284	-0.22(-1.52%)
Jun 13, 2019	14.04	14.13	13.97	14.13	7,433	+0.33(+2.38%)
Jun 12, 2019	14.22	14.22	13.81	13.81	7,284	-0.43(-3.00%)
Jun 11, 2019	14.26	14.35	14.23	14.23	5,539	+0.07(+0.51%)
Jun 10, 2019	14.43	14.46	14.16	14.16	5,589	-0.16(-1.12%)
Jun 07, 2019	14.25	14.39	14.15	14.32	10,545	+0.03(+0.22%)
Jun 06, 2019	14.20	14.29	14.10	14.29	36,299	+0.08(+0.56%)
Jun 05, 2019	14.60	14.60	14.09	14.21	11,222	-0.47(-3.20%)
Jun 04, 2019	14.41	14.70	14.41	14.68	12,542	+0.38(+2.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.