Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ynamic Energy Exploration & Production ETF (NY: PXE )

28.72 -0.32 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.496 8.532 8.285 8.373 19,483 -0.15(-1.75%)
May 28, 2020 8.952 8.952 8.496 8.522 26,498 -0.39(-4.34%)
May 27, 2020 8.886 8.926 8.595 8.908 30,277 +0.05(+0.59%)
May 26, 2020 8.820 8.961 8.733 8.855 28,462 +0.33(+3.81%)
May 22, 2020 8.338 8.530 8.320 8.530 1,709 +0.01(+0.10%)
May 21, 2020 8.654 8.667 8.478 8.522 8,703 -0.06(-0.72%)
May 20, 2020 8.487 8.671 8.486 8.583 18,900 +0.26(+3.16%)
May 19, 2020 8.583 8.583 8.320 8.321 12,881 -0.21(-2.46%)
May 18, 2020 8.347 8.540 8.289 8.531 24,254 +0.80(+10.29%)
May 15, 2020 7.636 7.881 7.636 7.735 16,635 +0.09(+1.18%)
May 14, 2020 7.583 7.679 7.377 7.644 11,962 -0.20(-2.57%)
May 13, 2020 8.417 8.417 7.716 7.846 36,224 -0.57(-6.81%)
May 12, 2020 8.627 8.654 8.419 8.419 5,228 -0.05(-0.59%)
May 11, 2020 8.636 8.724 8.469 8.469 25,416 -0.24(-2.72%)
May 08, 2020 8.373 8.706 8.373 8.706 89,671 +0.53(+6.45%)
May 07, 2020 8.285 8.425 8.118 8.178 8,608 +0.08(+1.04%)
May 06, 2020 8.478 8.496 8.092 8.094 16,809 -0.28(-3.33%)
May 05, 2020 8.908 8.992 8.338 8.373 22,121 -0.15(-1.77%)
May 04, 2020 8.083 8.524 8.005 8.524 16,750 +0.36(+4.42%)
May 01, 2020 8.610 8.670 8.053 8.163 38,853 -0.71(-8.00%)
Apr 30, 2020 8.838 9.044 8.662 8.873 33,472 +0.14(+1.61%)
Apr 29, 2020 8.039 8.759 8.039 8.733 25,403 +0.90(+11.42%)
Apr 28, 2020 7.925 7.978 7.729 7.837 19,490 +0.02(+0.22%)
Apr 27, 2020 7.504 7.899 7.249 7.820 42,125 +0.23(+3.01%)
Apr 24, 2020 7.671 7.750 7.374 7.592 19,369 +0.06(+0.82%)
Apr 23, 2020 7.671 7.840 7.460 7.530 25,445 +0.11(+1.42%)
Apr 22, 2020 7.557 7.609 7.355 7.425 23,433 +0.15(+2.05%)
Apr 21, 2020 7.118 7.346 7.091 7.276 68,853 +0.04(+0.54%)
Apr 20, 2020 6.644 7.355 6.582 7.236 47,002 +0.21(+2.94%)
Apr 17, 2020 6.468 7.030 6.468 7.030 39,195 +0.63(+9.88%)
Apr 16, 2020 6.714 6.714 6.362 6.398 23,733 -0.27(-4.08%)
Apr 15, 2020 6.538 6.696 6.319 6.670 30,691 -0.17(-2.44%)
Apr 14, 2020 6.872 6.942 6.705 6.837 38,828 -0.04(-0.64%)
Apr 13, 2020 7.004 7.056 6.724 6.881 67,067 +0.15(+2.22%)
Apr 09, 2020 6.995 7.346 6.451 6.732 100,381 +0.02(+0.26%)
Apr 08, 2020 6.302 6.732 6.302 6.714 41,332 +0.54(+8.82%)
Apr 07, 2020 6.161 6.430 6.161 6.170 36,825 +0.21(+3.53%)
Apr 06, 2020 5.775 5.968 5.626 5.959 33,314 +0.31(+5.43%)
Apr 03, 2020 5.564 5.687 5.385 5.652 20,851 +0.27(+5.06%)
Apr 02, 2020 5.161 5.536 5.090 5.380 27,320 +0.41(+8.30%)
Apr 01, 2020 5.082 5.090 4.947 4.967 40,287 -0.29(-5.51%)
Mar 31, 2020 5.345 5.380 5.161 5.257 24,371 +0.10(+1.87%)
Mar 30, 2020 5.011 5.187 4.818 5.161 21,640 +0.07(+1.38%)
Mar 27, 2020 5.327 5.327 5.090 5.090 36,461 -0.34(-6.30%)
Mar 26, 2020 5.512 5.764 5.301 5.433 23,380 +0.04(+0.65%)
Mar 25, 2020 5.319 5.661 5.029 5.398 26,001 +0.14(+2.67%)
Mar 24, 2020 5.125 5.283 4.932 5.257 23,279 +0.48(+10.11%)
Mar 23, 2020 5.213 5.231 4.774 4.774 6,181 -0.45(-8.66%)
Mar 20, 2020 5.480 5.542 5.150 5.227 424,925 -0.09(-1.64%)
Mar 19, 2020 5.105 5.314 4.925 5.314 55,867 +0.30(+6.09%)
Mar 18, 2020 5.070 5.219 4.764 5.009 36,174 -0.49(-8.87%)
Mar 17, 2020 5.567 5.672 5.379 5.497 22,997 +0.03(+0.64%)
Mar 16, 2020 5.402 6.166 5.402 5.463 33,661 -0.41(-6.97%)
Mar 13, 2020 5.341 5.889 5.097 5.872 29,154 +0.71(+13.66%)
Mar 12, 2020 5.297 5.330 5.062 5.166 16,768 -0.42(-7.46%)
Mar 11, 2020 5.907 6.027 5.489 5.583 44,218 -0.56(-9.10%)
Mar 10, 2020 6.351 6.369 5.564 6.142 42,093 +0.26(+4.37%)
Mar 09, 2020 7.013 7.013 5.820 5.885 177,406 -1.90(-24.44%)
Mar 06, 2020 8.172 8.233 7.702 7.789 403,805 -0.72(-8.50%)
Mar 05, 2020 8.651 8.682 8.412 8.512 23,686 -0.39(-4.40%)
Mar 04, 2020 9.122 9.122 8.721 8.904 19,105 +0.00(+0.00%)
Mar 03, 2020 9.287 9.287 8.808 8.904 13,625 -0.30(-3.31%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.