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 )

33.47 -0.97 (-2.83%)
Streaming Delayed Price Updated: 2:09 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 (%)
Dec 31, 2020 9.296 9.296 9.296 15,601 -0.11(-1.17%)
Dec 30, 2020 9.112 9.415 9.112 9.406 15,601 +0.29(+3.22%)
Dec 29, 2020 9.222 9.259 9.053 9.112 44,728 -0.04(-0.40%)
Dec 28, 2020 9.397 9.397 9.149 9.149 17,737 -0.19(-2.05%)
Dec 24, 2020 9.543 9.543 9.233 9.341 15,271 -0.15(-1.55%)
Dec 23, 2020 9.122 9.534 9.122 9.488 10,308 +0.47(+5.16%)
Dec 22, 2020 9.160 9.172 9.012 9.023 6,981 -0.17(-1.87%)
Dec 21, 2020 8.947 9.268 8.947 9.195 21,393 -0.16(-1.74%)
Dec 18, 2020 9.484 9.511 9.304 9.358 16,733 -0.15(-1.61%)
Dec 17, 2020 9.556 9.556 9.409 9.511 15,841 +0.05(+0.48%)
Dec 16, 2020 9.665 9.665 9.439 9.466 20,083 -0.13(-1.32%)
Dec 15, 2020 9.493 9.592 9.385 9.592 8,305 +0.18(+1.92%)
Dec 14, 2020 9.935 9.935 9.394 9.412 13,085 -0.32(-3.25%)
Dec 11, 2020 9.872 9.872 9.610 9.728 17,509 -0.18(-1.82%)
Dec 10, 2020 9.448 9.967 9.448 9.908 15,313 +0.49(+5.17%)
Dec 09, 2020 9.547 9.629 9.313 9.421 14,990 +0.06(+0.67%)
Dec 08, 2020 9.241 9.475 9.241 9.358 6,151 +0.08(+0.83%)
Dec 07, 2020 9.439 9.457 9.241 9.281 23,709 -0.28(-2.88%)
Dec 04, 2020 9.024 9.556 9.024 9.556 30,806 +0.69(+7.73%)
Dec 03, 2020 8.789 8.982 8.789 8.871 19,164 +0.09(+1.03%)
Dec 02, 2020 8.510 9.006 8.464 8.780 20,530 +0.22(+2.53%)
Dec 01, 2020 8.816 8.907 8.564 8.564 6,809 -0.03(-0.30%)
Nov 30, 2020 9.114 9.114 8.582 8.590 25,302 -0.61(-6.68%)
Nov 27, 2020 9.295 9.358 9.150 9.204 4,543 -0.14(-1.45%)
Nov 25, 2020 9.430 9.466 9.231 9.340 48,980 -0.16(-1.66%)
Nov 24, 2020 9.277 9.529 9.277 9.498 72,182 +0.49(+5.41%)
Nov 23, 2020 8.437 9.024 8.437 9.010 16,377 +0.69(+8.36%)
Nov 20, 2020 8.392 8.422 8.275 8.316 17,065 -0.10(-1.23%)
Nov 19, 2020 8.176 8.419 8.122 8.419 9,741 +0.19(+2.30%)
Nov 18, 2020 8.510 8.627 8.221 8.230 29,421 -0.18(-2.15%)
Nov 17, 2020 8.149 8.410 8.058 8.410 12,528 +0.13(+1.52%)
Nov 16, 2020 8.185 8.302 8.013 8.284 23,972 +0.43(+5.46%)
Nov 13, 2020 7.634 7.896 7.634 7.855 29,587 +0.44(+5.90%)
Nov 12, 2020 7.643 7.706 7.364 7.418 160,889 -0.33(-4.31%)
Nov 11, 2020 7.860 7.877 7.711 7.752 7,842 -0.04(-0.46%)
Nov 10, 2020 7.607 7.788 7.548 7.788 25,611 +0.27(+3.60%)
Nov 09, 2020 7.129 7.643 7.129 7.517 19,775 +1.03(+15.86%)
Nov 06, 2020 6.669 6.712 6.470 6.488 20,944 -0.19(-2.87%)
Nov 05, 2020 6.705 6.776 6.680 6.680 2,266 -0.02(-0.24%)
Nov 04, 2020 6.750 6.750 6.633 6.696 2,480 -0.05(-0.67%)
Nov 03, 2020 6.966 6.966 6.718 6.741 21,372 -0.08(-1.19%)
Nov 02, 2020 6.651 6.858 6.502 6.822 14,733 +0.26(+3.97%)
Oct 30, 2020 6.560 6.562 6.443 6.562 2,327 -0.04(-0.66%)
Oct 29, 2020 6.362 6.615 6.245 6.606 9,799 +0.16(+2.52%)
Oct 28, 2020 6.606 6.606 6.443 6.443 6,491 -0.40(-5.91%)
Oct 27, 2020 6.921 6.921 6.827 6.847 55,387 -0.07(-1.07%)
Oct 26, 2020 7.192 7.192 6.906 6.921 13,157 -0.40(-5.47%)
Oct 23, 2020 7.345 7.413 7.237 7.322 10,527 +0.04(+0.54%)
Oct 22, 2020 6.938 7.282 6.938 7.282 22,998 +0.35(+5.08%)
Oct 21, 2020 7.093 7.138 6.930 6.930 19,795 -0.16(-2.26%)
Oct 20, 2020 6.976 7.133 6.948 7.091 124,431 +0.14(+2.05%)
Oct 19, 2020 7.174 7.174 6.948 6.948 12,761 -0.16(-2.22%)
Oct 16, 2020 7.219 7.219 7.106 7.106 13,187 -0.21(-2.91%)
Oct 15, 2020 7.061 7.319 7.012 7.319 8,357 +0.14(+1.89%)
Oct 14, 2020 7.156 7.416 7.156 7.183 10,524 +0.07(+1.02%)
Oct 13, 2020 7.255 7.296 7.111 7.111 5,278 -0.16(-2.23%)
Oct 12, 2020 7.246 7.280 7.138 7.273 6,389 +0.02(+0.25%)
Oct 09, 2020 7.400 7.400 7.219 7.255 12,633 -0.09(-1.23%)
Oct 08, 2020 7.102 7.345 7.092 7.345 12,700 +0.29(+4.08%)
Oct 07, 2020 6.903 7.057 6.903 7.057 7,027 +0.21(+3.02%)
Oct 06, 2020 7.197 7.197 6.840 6.851 21,738 -0.16(-2.29%)
Oct 05, 2020 6.867 7.012 6.813 7.012 12,208 +0.32(+4.86%)
Oct 02, 2020 6.362 6.718 6.362 6.687 4,100 +0.14(+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.