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 )

35.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
May 29, 2020 8.537 8.574 8.325 8.414 19,389 -0.15(-1.75%)
May 28, 2020 8.996 8.996 8.537 8.564 26,369 -0.39(-4.34%)
May 27, 2020 8.930 8.969 8.637 8.952 30,130 +0.05(+0.59%)
May 26, 2020 8.863 9.005 8.775 8.899 28,324 +0.33(+3.81%)
May 22, 2020 8.378 8.572 8.361 8.572 1,700 +0.01(+0.10%)
May 21, 2020 8.696 8.709 8.520 8.564 8,661 -0.06(-0.72%)
May 20, 2020 8.528 8.714 8.528 8.625 18,808 +0.26(+3.16%)
May 19, 2020 8.625 8.625 8.361 8.361 12,818 -0.21(-2.46%)
May 18, 2020 8.388 8.581 8.330 8.572 24,136 +0.80(+10.29%)
May 15, 2020 7.673 7.920 7.673 7.772 16,554 +0.09(+1.18%)
May 14, 2020 7.620 7.717 7.413 7.682 11,904 -0.20(-2.57%)
May 13, 2020 8.458 8.458 7.754 7.885 36,047 -0.58(-6.81%)
May 12, 2020 8.669 8.696 8.461 8.461 5,203 -0.05(-0.59%)
May 11, 2020 8.678 8.766 8.511 8.511 25,293 -0.24(-2.72%)
May 08, 2020 8.414 8.749 8.414 8.749 89,235 +0.53(+6.45%)
May 07, 2020 8.325 8.467 8.158 8.218 8,566 +0.08(+1.04%)
May 06, 2020 8.520 8.537 8.131 8.134 16,727 -0.28(-3.33%)
May 05, 2020 8.952 9.036 8.378 8.414 22,014 -0.15(-1.77%)
May 04, 2020 8.123 8.566 8.044 8.565 16,668 +0.36(+4.42%)
May 01, 2020 8.652 8.713 8.092 8.203 38,664 -0.71(-8.00%)
Apr 30, 2020 8.881 9.088 8.705 8.916 33,309 +0.14(+1.61%)
Apr 29, 2020 8.079 8.802 8.079 8.775 25,279 +0.90(+11.42%)
Apr 28, 2020 7.964 8.017 7.767 7.876 19,395 +0.02(+0.22%)
Apr 27, 2020 7.541 7.937 7.285 7.858 41,920 +0.23(+3.01%)
Apr 24, 2020 7.708 7.787 7.410 7.629 19,275 +0.06(+0.82%)
Apr 23, 2020 7.708 7.879 7.496 7.567 25,321 +0.11(+1.42%)
Apr 22, 2020 7.593 7.646 7.391 7.461 23,319 +0.15(+2.05%)
Apr 21, 2020 7.153 7.382 7.126 7.311 68,518 +0.04(+0.54%)
Apr 20, 2020 6.676 7.391 6.615 7.272 46,774 +0.21(+2.94%)
Apr 17, 2020 6.500 7.064 6.500 7.064 39,005 +0.63(+9.88%)
Apr 16, 2020 6.747 6.747 6.393 6.429 23,618 -0.27(-4.08%)
Apr 15, 2020 6.570 6.729 6.350 6.703 30,541 -0.17(-2.44%)
Apr 14, 2020 6.906 6.976 6.738 6.870 38,639 -0.04(-0.64%)
Apr 13, 2020 7.038 7.091 6.757 6.914 66,741 +0.15(+2.22%)
Apr 09, 2020 7.029 7.382 6.482 6.764 99,893 +0.02(+0.26%)
Apr 08, 2020 6.332 6.764 6.332 6.747 41,131 +0.55(+8.82%)
Apr 07, 2020 6.191 6.462 6.191 6.200 36,646 +0.21(+3.53%)
Apr 06, 2020 5.803 5.997 5.653 5.988 33,152 +0.31(+5.43%)
Apr 03, 2020 5.591 5.715 5.411 5.680 20,749 +0.27(+5.06%)
Apr 02, 2020 5.186 5.563 5.115 5.406 27,187 +0.41(+8.30%)
Apr 01, 2020 5.106 5.115 4.971 4.992 40,091 -0.29(-5.51%)
Mar 31, 2020 5.371 5.406 5.186 5.283 24,253 +0.10(+1.87%)
Mar 30, 2020 5.036 5.212 4.842 5.186 21,535 +0.07(+1.38%)
Mar 27, 2020 5.353 5.353 5.115 5.115 36,283 -0.34(-6.30%)
Mar 26, 2020 5.539 5.793 5.327 5.459 23,266 +0.04(+0.65%)
Mar 25, 2020 5.345 5.688 5.053 5.424 25,874 +0.14(+2.67%)
Mar 24, 2020 5.151 5.309 4.956 5.283 23,166 +0.49(+10.11%)
Mar 23, 2020 5.239 5.256 4.798 4.798 6,151 -0.46(-8.67%)
Mar 20, 2020 5.507 5.569 5.175 5.253 422,828 -0.09(-1.64%)
Mar 19, 2020 5.131 5.341 4.949 5.341 55,591 +0.31(+6.09%)
Mar 18, 2020 5.096 5.244 4.788 5.034 35,996 -0.49(-8.87%)
Mar 17, 2020 5.595 5.700 5.406 5.525 22,884 +0.04(+0.64%)
Mar 16, 2020 5.428 6.197 5.428 5.490 33,495 -0.41(-6.97%)
Mar 13, 2020 5.367 5.919 5.122 5.901 29,010 +0.71(+13.66%)
Mar 12, 2020 5.323 5.356 5.087 5.192 16,685 -0.42(-7.46%)
Mar 11, 2020 5.936 6.057 5.516 5.611 44,000 -0.56(-9.10%)
Mar 10, 2020 6.383 6.400 5.592 6.173 41,885 +0.26(+4.37%)
Mar 09, 2020 7.048 7.048 5.849 5.914 176,531 -1.91(-24.44%)
Mar 06, 2020 8.212 8.274 7.740 7.827 401,812 -0.73(-8.50%)
Mar 05, 2020 8.694 8.725 8.454 8.554 23,569 -0.39(-4.40%)
Mar 04, 2020 9.167 9.167 8.764 8.948 19,011 +0.00(+0.00%)
Mar 03, 2020 9.333 9.333 8.852 8.948 13,558 -0.31(-3.31%)
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.