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 )

33.66 -0.78 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Sep 30, 2020 6.903 6.943 6.795 6.795 9,746 -0.06(-0.92%)
Sep 29, 2020 7.021 7.021 6.750 6.858 4,286 -0.21(-2.94%)
Sep 28, 2020 7.021 7.075 6.957 7.066 2,875 +0.19(+2.76%)
Sep 25, 2020 6.885 6.935 6.786 6.876 6,538 -0.07(-1.04%)
Sep 24, 2020 6.885 7.070 6.741 6.948 14,454 +0.06(+0.92%)
Sep 23, 2020 7.273 7.273 6.876 6.885 18,596 -0.37(-5.10%)
Sep 22, 2020 7.282 7.436 7.237 7.255 10,722 -0.03(-0.37%)
Sep 21, 2020 7.391 7.391 7.174 7.282 20,451 -0.32(-4.26%)
Sep 18, 2020 7.571 7.606 7.517 7.606 4,608 +0.03(+0.35%)
Sep 17, 2020 7.428 7.597 7.393 7.580 7,252 -0.02(-0.23%)
Sep 16, 2020 7.366 7.714 7.295 7.597 16,359 +0.36(+4.91%)
Sep 15, 2020 7.393 7.393 7.233 7.242 42,116 -0.04(-0.61%)
Sep 14, 2020 7.144 7.336 7.144 7.286 4,953 +0.16(+2.25%)
Sep 11, 2020 7.135 7.153 7.039 7.126 19,446 +0.04(+0.51%)
Sep 10, 2020 7.562 7.562 7.090 7.090 11,303 -0.44(-5.80%)
Sep 09, 2020 7.482 7.580 7.455 7.526 11,425 +0.10(+1.32%)
Sep 08, 2020 7.722 7.722 7.428 7.428 7,386 -0.47(-5.97%)
Sep 04, 2020 7.989 8.024 7.784 7.900 18,434 -0.00(-0.00%)
Sep 03, 2020 7.935 8.100 7.882 7.900 18,793 -0.08(-1.00%)
Sep 02, 2020 8.193 8.193 7.980 7.980 22,279 -0.22(-2.74%)
Sep 01, 2020 8.247 8.291 8.167 8.204 16,423 -0.09(-1.05%)
Aug 31, 2020 8.594 8.594 8.284 8.292 25,284 -0.27(-3.12%)
Aug 28, 2020 8.451 8.576 8.402 8.559 11,015 +0.13(+1.49%)
Aug 27, 2020 8.300 8.434 8.300 8.433 13,022 +0.11(+1.28%)
Aug 26, 2020 8.558 8.558 8.327 8.327 12,284 -0.29(-3.41%)
Aug 25, 2020 8.692 8.692 8.501 8.620 5,092 +0.06(+0.73%)
Aug 24, 2020 8.336 8.629 8.291 8.558 14,100 +0.28(+3.44%)
Aug 21, 2020 8.318 8.336 8.242 8.274 9,217 -0.14(-1.70%)
Aug 20, 2020 8.523 8.567 8.416 8.417 5,926 -0.29(-3.28%)
Aug 19, 2020 8.736 8.825 8.692 8.702 10,079 -0.07(-0.79%)
Aug 18, 2020 8.896 8.896 8.772 8.772 108,266 -0.19(-2.12%)
Aug 17, 2020 9.083 9.083 8.861 8.962 56,290 -0.10(-1.14%)
Aug 14, 2020 8.772 9.065 8.757 9.065 10,341 +0.26(+2.93%)
Aug 13, 2020 9.021 9.021 8.807 8.807 168,215 -0.21(-2.37%)
Aug 12, 2020 9.065 9.070 8.941 9.021 20,009 +0.16(+1.81%)
Aug 11, 2020 9.234 9.332 8.843 8.861 17,461 -0.20(-2.16%)
Aug 10, 2020 8.781 9.065 8.781 9.056 44,962 +0.36(+4.20%)
Aug 07, 2020 8.451 8.701 8.398 8.692 143,768 +0.18(+2.16%)
Aug 06, 2020 8.594 8.594 8.500 8.508 17,496 -0.15(-1.71%)
Aug 05, 2020 8.596 8.680 8.576 8.656 4,663 +0.19(+2.21%)
Aug 04, 2020 8.220 8.521 8.185 8.469 29,701 +0.17(+2.07%)
Aug 03, 2020 8.274 8.378 8.176 8.297 27,461 +0.06(+0.72%)
Jul 31, 2020 8.176 8.238 8.096 8.238 113,193 +0.04(+0.43%)
Jul 30, 2020 8.282 8.282 8.033 8.202 17,750 -0.30(-3.56%)
Jul 29, 2020 8.247 8.505 8.239 8.505 16,348 +0.28(+3.46%)
Jul 28, 2020 8.389 8.434 8.211 8.220 16,919 -0.13(-1.60%)
Jul 27, 2020 8.523 8.531 8.327 8.354 24,582 -0.18(-2.09%)
Jul 24, 2020 8.683 8.683 8.531 8.531 12,364 -0.06(-0.72%)
Jul 23, 2020 8.469 8.629 8.471 8.594 6,307 +0.02(+0.21%)
Jul 22, 2020 8.460 8.585 8.362 8.576 5,965 -0.08(-0.92%)
Jul 21, 2020 8.585 8.709 8.585 8.656 27,906 +0.59(+7.28%)
Jul 20, 2020 8.176 8.291 8.069 8.069 4,474 -0.11(-1.31%)
Jul 17, 2020 8.354 8.447 8.167 8.176 13,039 -0.18(-2.13%)
Jul 16, 2020 8.274 8.514 8.185 8.354 38,800 -0.04(-0.42%)
Jul 15, 2020 8.300 8.398 8.176 8.389 78,324 +0.29(+3.63%)
Jul 14, 2020 7.838 8.096 7.713 8.096 127,756 +0.31(+4.00%)
Jul 13, 2020 8.051 8.069 7.784 7.784 63,734 -0.20(-2.56%)
Jul 10, 2020 7.660 7.989 7.642 7.989 67,444 +0.28(+3.58%)
Jul 09, 2020 8.113 8.113 7.704 7.713 15,859 -0.42(-5.14%)
Jul 08, 2020 8.131 8.238 8.024 8.131 25,966 +0.01(+0.11%)
Jul 07, 2020 8.336 8.336 8.113 8.122 18,185 -0.35(-4.10%)
Jul 06, 2020 8.647 8.647 8.322 8.469 68,620 +0.05(+0.63%)
Jul 02, 2020 8.362 8.523 8.336 8.416 33,047 +0.21(+2.59%)
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.