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
)
34.63
+0.54 (+1.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
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 (%)
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%)
Mar 02, 2020
9.508
9.508
8.965
9.254
51,457
-0.03(-0.38%)
Feb 28, 2020
8.589
9.289
8.536
9.289
47,513
+0.38(+4.22%)
Feb 27, 2020
9.149
9.261
8.677
8.913
34,438
-0.67(-7.03%)
Feb 26, 2020
10.13
10.17
9.570
9.587
43,976
-0.52(-5.18%)
Feb 25, 2020
10.59
10.60
9.947
10.11
42,215
-0.58(-5.42%)
Feb 24, 2020
10.90
10.90
10.67
10.69
23,993
-0.71(-6.24%)
Feb 21, 2020
11.51
11.58
11.32
11.40
36,891
-0.26(-2.23%)
Feb 20, 2020
11.68
11.85
11.65
11.66
8,201
+0.01(+0.08%)
Feb 19, 2020
11.44
11.70
11.44
11.65
16,249
+0.30(+2.66%)
Feb 18, 2020
11.38
11.41
11.25
11.35
15,778
-0.10(-0.88%)
Feb 14, 2020
11.63
11.63
11.37
11.45
5,139
-0.09(-0.79%)
Feb 13, 2020
11.57
11.74
11.50
11.54
5,203
-0.11(-0.94%)
Feb 12, 2020
11.67
11.89
11.54
11.65
27,864
+0.21(+1.84%)
Feb 11, 2020
11.55
11.58
11.44
11.44
7,371
+0.05(+0.46%)
Feb 10, 2020
11.63
11.63
11.36
11.39
15,091
-0.32(-2.69%)
Feb 07, 2020
11.79
11.79
11.60
11.71
43,287
-0.18(-1.51%)
Feb 06, 2020
11.88
12.02
11.88
11.89
6,430
-0.22(-1.84%)
Feb 05, 2020
11.71
12.13
11.71
12.11
43,323
+0.63(+5.46%)
Feb 04, 2020
11.67
11.68
11.47
11.48
11,058
+0.03(+0.29%)
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
.