Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ynamic Energy Exploration & Production ETF
(NY:
PXE
)
33.24
+0.22 (+0.68%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
8.158
8.443
8.060
8.434
21,659
+0.21(+2.60%)
Jun 29, 2020
8.087
8.274
8.042
8.220
1,317,878
+0.20(+2.55%)
Jun 26, 2020
8.158
8.176
7.962
8.015
45,075
-0.45(-5.36%)
Jun 25, 2020
8.149
8.531
8.122
8.469
30,746
+0.16(+1.93%)
Jun 24, 2020
8.843
8.843
8.291
8.309
99,448
-0.67(-7.44%)
Jun 23, 2020
9.129
9.129
8.976
8.977
174,205
-0.03(-0.38%)
Jun 22, 2020
9.030
9.126
8.896
9.012
1,360,772
-0.09(-1.01%)
Jun 19, 2020
9.543
9.543
9.104
9.104
9,524
-0.17(-1.78%)
Jun 18, 2020
9.057
9.331
9.057
9.269
21,884
+0.11(+1.25%)
Jun 17, 2020
9.375
9.419
9.155
9.155
6,890
-0.49(-5.12%)
Jun 16, 2020
9.869
9.887
9.384
9.648
10,973
+0.31(+3.31%)
Jun 15, 2020
8.766
9.393
8.669
9.340
7,857
+0.13(+1.44%)
Jun 12, 2020
9.366
9.445
8.943
9.207
9,524
+0.39(+4.40%)
Jun 11, 2020
9.128
9.393
8.819
8.819
28,462
-1.02(-10.39%)
Jun 10, 2020
10.37
10.37
9.834
9.842
25,476
-0.72(-6.84%)
Jun 09, 2020
10.87
10.87
10.31
10.57
23,286
-0.70(-6.19%)
Jun 08, 2020
10.94
11.26
10.57
11.26
149,459
+0.85(+8.13%)
Jun 05, 2020
10.05
10.44
10.02
10.42
40,819
+1.14(+12.26%)
Jun 04, 2020
9.146
9.340
9.066
9.278
9,253
+0.09(+0.96%)
Jun 03, 2020
9.146
9.199
9.023
9.190
12,735
+0.24(+2.66%)
Jun 02, 2020
8.758
8.952
8.758
8.952
8,312
+0.31(+3.57%)
Jun 01, 2020
8.414
8.653
8.321
8.644
11,029
+0.23(+2.73%)
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%)
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
.