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 (%)
Jan 29, 2021
10.41
10.60
10.12
10.12
9,162
-0.38(-3.66%)
Jan 28, 2021
10.59
10.59
10.36
10.51
9,055
+0.05(+0.53%)
Jan 27, 2021
10.24
10.76
10.24
10.45
19,168
+0.04(+0.35%)
Jan 26, 2021
10.83
10.96
10.41
10.41
19,904
-0.36(-3.32%)
Jan 25, 2021
10.68
10.77
10.42
10.77
11,909
+0.06(+0.60%)
Jan 22, 2021
10.36
10.72
10.27
10.71
13,307
+0.08(+0.78%)
Jan 21, 2021
11.00
11.01
10.47
10.63
13,238
-0.38(-3.42%)
Jan 20, 2021
11.18
11.18
10.90
11.00
12,338
-0.10(-0.91%)
Jan 19, 2021
11.13
11.20
10.99
11.10
19,259
+0.13(+1.17%)
Jan 15, 2021
11.15
11.15
10.91
10.97
16,798
-0.32(-2.84%)
Jan 14, 2021
11.02
11.35
11.02
11.29
17,865
+0.39(+3.62%)
Jan 13, 2021
11.16
11.16
10.85
10.90
24,452
-0.25(-2.22%)
Jan 12, 2021
10.74
11.16
10.74
11.15
37,284
+0.56(+5.32%)
Jan 11, 2021
10.18
10.59
10.18
10.58
11,592
+0.21(+1.99%)
Jan 08, 2021
10.62
10.62
10.32
10.38
36,760
-0.15(-1.39%)
Jan 07, 2021
10.41
10.67
10.41
10.52
7,760
+0.16(+1.50%)
Jan 06, 2021
10.17
10.40
10.06
10.37
8,786
+0.36(+3.57%)
Jan 05, 2021
9.516
10.28
9.516
10.01
25,034
+0.58(+6.12%)
Jan 04, 2021
9.387
9.562
9.360
9.433
5,613
+0.14(+1.48%)
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%)
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
.