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 )

33.66 -0.78 (-2.25%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Feb 03, 2020 11.67 11.70 11.45 11.45 11,084 -0.20(-1.74%)
Jan 31, 2020 11.76 11.78 11.53 11.65 35,064 -0.26(-2.22%)
Jan 30, 2020 11.74 11.92 11.65 11.92 24,700 +0.01(+0.07%)
Jan 29, 2020 12.24 12.24 11.91 11.91 18,079 -0.22(-1.81%)
Jan 28, 2020 12.04 12.17 11.98 12.13 15,968 +0.19(+1.61%)
Jan 27, 2020 12.18 12.18 11.91 11.93 17,539 -0.49(-3.95%)
Jan 24, 2020 12.43 12.48 12.20 12.42 9,936 -0.25(-2.00%)
Jan 23, 2020 12.68 12.73 12.52 12.68 10,682 -0.18(-1.36%)
Jan 22, 2020 13.12 13.12 12.82 12.85 13,327 -0.27(-2.07%)
Jan 21, 2020 13.54 13.54 13.12 13.12 6,850 -0.50(-3.66%)
Jan 17, 2020 13.91 13.91 13.61 13.62 16,218 -0.24(-1.71%)
Jan 16, 2020 13.94 14.12 13.86 13.86 17,943 -0.04(-0.25%)
Jan 15, 2020 13.91 13.94 13.82 13.89 6,029 -0.18(-1.24%)
Jan 14, 2020 13.98 14.16 13.92 14.07 18,774 +0.09(+0.62%)
Jan 13, 2020 13.94 14.09 13.91 13.98 6,417 -0.20(-1.41%)
Jan 10, 2020 14.29 14.29 14.15 14.18 6,396 -0.14(-0.98%)
Jan 09, 2020 14.30 14.34 13.95 14.32 16,179 +0.03(+0.18%)
Jan 08, 2020 14.87 14.90 14.19 14.30 11,546 -0.61(-4.11%)
Jan 07, 2020 14.88 14.91 14.71 14.91 22,026 +0.02(+0.12%)
Jan 06, 2020 14.90 14.94 14.77 14.89 14,568 +0.13(+0.88%)
Jan 03, 2020 14.94 15.00 14.69 14.76 24,328 +0.15(+1.02%)
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.