Quantcast

Invesco Dynamic Energy Exploration &Production ETF Historical Stock Prices

(ETF)
PXE 
$19.85
*  
0.25
1.28%
Get PXE Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PXE now


Community Rating:
View:    PXE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.59 19.85 19.51 19.85 6,788
03/21/2019 19.53 19.85 19.51 19.85 6,788
03/20/2019 19.05 19.78 19.05 19.6 28,607
03/19/2019 19.53 19.53 19.11 19.1461 7,828
03/18/2019 18.93 19.4 18.93 19.35 7,493
03/15/2019 19.0043 19.0263 18.8928 18.8928 16,020
03/14/2019 19 19.1099 19 19.0668 2,861
03/13/2019 18.79 19.0047 18.79 18.9895 8,099
03/12/2019 18.5841 18.6308 18.5841 18.6308 4,876
03/11/2019 18.01 18.28 17.9249 18.25 7,472
03/08/2019 18.16 18.16 17.814 17.87 4,963
03/07/2019 18.82 18.82 18.53 18.5325 9,292
03/06/2019 19.18 19.18 18.76 18.8 4,879
03/05/2019 19.3001 19.3633 19.245 19.2579 6,713
03/04/2019 19.52 19.52 19.101 19.48 9,880
03/01/2019 19 19.33 19 19.31 17,640
02/28/2019 18.86 18.99 18.8161 18.8953 8,046
02/27/2019 19.36 19.59 19.14 19.14 15,202
02/26/2019 19.57 19.57 19.24 19.2444 4,307
02/25/2019 19.38 19.5645 19.38 19.45 8,633
02/22/2019 19.6173 19.7297 19.45 19.45 6,992
02/21/2019 19.64 19.72 19.3 19.36 12,385
02/20/2019 19.45 19.79 19.45 19.68 5,822
02/19/2019 19.37 19.63 19.37 19.52 7,699
02/15/2019 19.29 19.55 19.29 19.55 5,857
02/14/2019 19.1 19.21 19.1 19.1202 2,900
02/13/2019 18.65 18.93 18.65 18.93 13,875
02/12/2019 18.88 18.88 18.54 18.56 8,772
02/11/2019 17.97 18.41 17.97 18.37 13,771
02/08/2019 18.26 18.26 17.85 18.1 22,740
02/07/2019 19.07 19.07 18.28 18.319 42,712
02/06/2019 19.35 19.4 19.1 19.1 12,549
02/05/2019 19.46 19.68 19.37 19.37 27,759
02/04/2019 19.33 19.55 19.19 19.54 8,849
02/01/2019 19.45 19.5789 19.2901 19.455 5,605
01/31/2019 19.65 19.83 19.34 19.44 24,255
01/30/2019 19.26 19.65 19.16 19.59 5,571
01/29/2019 19.19 19.22 19.04 19.11 25,049
01/28/2019 18.99 19.21 18.9 19.07 17,084
01/25/2019 19.26 19.6 19.23 19.42 13,501
01/24/2019 18.89 19.15 18.89 19.04 13,797
01/23/2019 19.39 19.39 18.87 18.94 9,659
01/22/2019 19.71 19.71 19.3025 19.3025 11,964
01/18/2019 19.89 20.05 19.83 19.99 6,264
01/17/2019 19.49 19.67 19.36 19.67 10,716
01/16/2019 19.49 19.6654 19.4167 19.5391 7,844
01/15/2019 19.52 19.63 19.47 19.5471 5,911
01/14/2019 19.17 19.61 19.17 19.41 23,877
01/11/2019 19.3568 19.5416 19.2828 19.47 19,690
01/10/2019 19.24 19.61 19.2 19.54 17,564
01/09/2019 19.46 19.56 19.071 19.46 40,534
01/08/2019 19.43 19.43 19 19.11 5,200
01/07/2019 18.85 19.2 18.717 18.95 11,763
01/04/2019 18.45 18.64 18.2919 18.64 5,995
01/03/2019 17.92 18.0405 17.56 17.73 5,560
01/02/2019 16.99 18.03 16.99 17.91 15,709
12/31/2018 17.46 17.59 17.1633 17.37 94,404
12/28/2018 17.63 17.808 17.22 17.25 73,934
12/27/2018 16.99 17.54 16.8 17.54 78,064
12/26/2018 16.1 17.36 15.8 17.36 135,209
12/24/2018 16.48 16.54 15.88 15.8918 28,226
12/21/2018 17.16 17.3406 16.67 16.82 101,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio