Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ynamic Energy Exploration & Production ETF (NY: PXE )

30.65 -0.23 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.572 6.574 6.455 6.574 2,322 -0.04(-0.66%)
Oct 29, 2020 6.373 6.627 6.256 6.618 9,781 +0.16(+2.52%)
Oct 28, 2020 6.618 6.618 6.455 6.455 6,479 -0.41(-5.91%)
Oct 27, 2020 6.934 6.934 6.839 6.860 55,286 -0.07(-1.07%)
Oct 26, 2020 7.205 7.205 6.918 6.934 13,133 -0.40(-5.47%)
Oct 23, 2020 7.359 7.427 7.250 7.335 10,508 +0.04(+0.54%)
Oct 22, 2020 6.951 7.296 6.951 7.295 22,957 +0.35(+5.08%)
Oct 21, 2020 7.106 7.151 6.943 6.943 19,759 -0.16(-2.26%)
Oct 20, 2020 6.988 7.146 6.961 7.104 124,205 +0.14(+2.05%)
Oct 19, 2020 7.187 7.187 6.961 6.961 12,738 -0.16(-2.22%)
Oct 16, 2020 7.232 7.232 7.119 7.119 13,163 -0.21(-2.91%)
Oct 15, 2020 7.074 7.332 7.024 7.332 8,342 +0.14(+1.89%)
Oct 14, 2020 7.169 7.429 7.169 7.196 10,505 +0.07(+1.02%)
Oct 13, 2020 7.268 7.309 7.124 7.124 5,268 -0.16(-2.23%)
Oct 12, 2020 7.259 7.293 7.151 7.287 6,378 +0.02(+0.25%)
Oct 09, 2020 7.413 7.413 7.232 7.268 12,610 -0.09(-1.23%)
Oct 08, 2020 7.115 7.359 7.105 7.359 12,677 +0.29(+4.08%)
Oct 07, 2020 6.916 7.070 6.916 7.070 7,015 +0.21(+3.02%)
Oct 06, 2020 7.210 7.210 6.853 6.863 21,699 -0.16(-2.29%)
Oct 05, 2020 6.880 7.024 6.825 7.024 12,186 +0.33(+4.86%)
Oct 02, 2020 6.373 6.730 6.373 6.699 4,092 +0.14(+2.07%)
Oct 01, 2020 6.717 6.726 6.550 6.563 19,125 -0.24(-3.59%)
Sep 30, 2020 6.916 6.956 6.807 6.807 9,728 -0.06(-0.92%)
Sep 29, 2020 7.033 7.033 6.762 6.871 4,278 -0.21(-2.94%)
Sep 28, 2020 7.033 7.088 6.970 7.079 2,870 +0.19(+2.76%)
Sep 25, 2020 6.898 6.948 6.798 6.889 6,526 -0.07(-1.04%)
Sep 24, 2020 6.898 7.083 6.753 6.961 14,428 +0.06(+0.92%)
Sep 23, 2020 7.287 7.287 6.889 6.898 18,562 -0.37(-5.10%)
Sep 22, 2020 7.296 7.449 7.250 7.268 10,703 -0.03(-0.37%)
Sep 21, 2020 7.404 7.404 7.187 7.296 20,414 -0.32(-4.26%)
Sep 18, 2020 7.584 7.620 7.531 7.620 4,600 +0.03(+0.35%)
Sep 17, 2020 7.442 7.611 7.406 7.593 7,239 -0.02(-0.23%)
Sep 16, 2020 7.379 7.728 7.308 7.611 16,330 +0.36(+4.91%)
Sep 15, 2020 7.406 7.406 7.246 7.255 42,040 -0.04(-0.61%)
Sep 14, 2020 7.157 7.349 7.157 7.299 4,944 +0.16(+2.25%)
Sep 11, 2020 7.148 7.166 7.051 7.139 19,411 +0.04(+0.51%)
Sep 10, 2020 7.576 7.576 7.103 7.103 11,283 -0.44(-5.80%)
Sep 09, 2020 7.495 7.593 7.469 7.540 11,404 +0.10(+1.32%)
Sep 08, 2020 7.736 7.736 7.442 7.442 7,372 -0.47(-5.97%)
Sep 04, 2020 8.003 8.039 7.798 7.914 18,401 -0.00(-0.00%)
Sep 03, 2020 7.950 8.115 7.896 7.915 18,759 -0.08(-1.00%)
Sep 02, 2020 8.208 8.208 7.994 7.994 22,238 -0.22(-2.74%)
Sep 01, 2020 8.262 8.306 8.182 8.219 16,393 -0.09(-1.05%)
Aug 31, 2020 8.609 8.609 8.299 8.307 25,238 -0.27(-3.12%)
Aug 28, 2020 8.467 8.592 8.418 8.575 10,995 +0.13(+1.49%)
Aug 27, 2020 8.315 8.449 8.315 8.449 12,998 +0.11(+1.28%)
Aug 26, 2020 8.574 8.574 8.342 8.342 12,262 -0.29(-3.41%)
Aug 25, 2020 8.707 8.707 8.517 8.636 5,082 +0.06(+0.73%)
Aug 24, 2020 8.351 8.645 8.306 8.574 14,074 +0.29(+3.44%)
Aug 21, 2020 8.333 8.351 8.257 8.289 9,200 -0.14(-1.70%)
Aug 20, 2020 8.538 8.583 8.431 8.432 5,915 -0.29(-3.28%)
Aug 19, 2020 8.752 8.841 8.707 8.718 10,061 -0.07(-0.79%)
Aug 18, 2020 8.912 8.912 8.788 8.788 108,069 -0.19(-2.12%)
Aug 17, 2020 9.100 9.100 8.877 8.978 56,187 -0.10(-1.14%)
Aug 14, 2020 8.788 9.082 8.773 9.082 10,322 +0.26(+2.93%)
Aug 13, 2020 9.037 9.037 8.823 8.823 167,909 -0.21(-2.37%)
Aug 12, 2020 9.082 9.086 8.957 9.037 19,973 +0.16(+1.81%)
Aug 11, 2020 9.251 9.349 8.859 8.877 17,429 -0.20(-2.16%)
Aug 10, 2020 8.797 9.082 8.797 9.073 44,881 +0.37(+4.20%)
Aug 07, 2020 8.467 8.716 8.413 8.707 143,507 +0.18(+2.16%)
Aug 06, 2020 8.609 8.609 8.516 8.523 17,464 -0.15(-1.71%)
Aug 05, 2020 8.612 8.696 8.592 8.672 4,655 +0.19(+2.21%)
Aug 04, 2020 8.235 8.537 8.199 8.485 29,647 +0.17(+2.07%)
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.