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
)
33.09
-0.15 (-0.45%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Jul 01, 2020
8.531
8.598
8.202
8.203
124,619
-0.23(-2.73%)
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%)
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
.