Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.48 -0.25 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.15	13.18	13.06	13.18	4,567	-0.04(-0.30%)
Sep 27, 2019	13.17	13.38	13.17	13.22	4,366	-0.03(-0.26%)
Sep 26, 2019	13.38	13.38	13.15	13.25	4,035	-0.23(-1.68%)
Sep 25, 2019	13.38	13.52	13.27	13.48	9,047	+0.07(+0.52%)
Sep 24, 2019	13.65	13.70	13.40	13.41	7,306	-0.38(-2.78%)
Sep 23, 2019	13.65	13.81	13.64	13.79	11,767	+0.05(+0.34%)
Sep 20, 2019	13.73	13.78	13.70	13.75	5,769	+0.06(+0.47%)
Sep 19, 2019	13.97	13.99	13.65	13.68	23,909	-0.19(-1.38%)
Sep 18, 2019	13.81	13.94	13.80	13.87	21,167	-0.16(-1.10%)
Sep 17, 2019	14.30	14.42	13.95	14.03	13,042	-0.56(-3.86%)
Sep 16, 2019	14.76	14.76	14.19	14.59	97,474	+0.99(+7.30%)
Sep 13, 2019	13.67	13.68	13.35	13.60	5,308	+0.19(+1.44%)
Sep 12, 2019	13.43	13.43	13.25	13.41	12,800	-0.22(-1.64%)
Sep 11, 2019	13.86	13.86	13.43	13.63	11,951	+0.12(+0.90%)
Sep 10, 2019	13.71	13.90	13.48	13.51	8,823	+0.08(+0.58%)
Sep 09, 2019	12.90	13.44	12.90	13.43	4,253	+0.65(+5.07%)
Sep 06, 2019	12.74	12.79	12.53	12.78	4,731	+0.02(+0.14%)
Sep 05, 2019	12.47	12.91	12.47	12.76	14,407	+0.39(+3.15%)
Sep 04, 2019	12.38	12.48	12.32	12.37	4,165	+0.19(+1.57%)

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.