Quantcast

Invesco DWA Energy Momentum ETF Historical Stock Prices

PXI 
$30.53
*  
1.14
3.6%
Get PXI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PXI now
Exchange:NASDAQ

Community Rating:
View:    PXI 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 14-SEP-2018 TO 14-DEC-2018

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 31.31 31.51 30.4899 30.53 15,547
12/14/2018 31.31 31.51 30.4899 30.53 15,947
12/13/2018 31.55 31.77 31.4 31.67 14,420
12/12/2018 31.83 32.4726 31.82 31.82 19,299
12/11/2018 31.75 32.05 31.24 31.41 26,829
12/10/2018 31.96 31.9935 30.92 31.35 48,041
12/07/2018 33.42 33.8 32.32 32.37 39,174
12/06/2018 32.25 32.5 31.46 32.46 23,198
12/04/2018 34.54 34.72 33.38 33.38 93,563
12/03/2018 34.68 34.98 34.15 34.61 29,893
11/30/2018 33.68 33.85 33.26 33.68 33,403
11/29/2018 33.79 34.2699 33.78 33.94 21,564
11/28/2018 33.07 33.84 32.79 33.72 68,532
11/27/2018 33.44 33.46 33.01 33.21 20,050
11/26/2018 32.84 33.52 32.84 33.3 19,417
11/23/2018 32.65 32.82 32.47 32.57 13,739
11/21/2018 33.35 34.27 33.35 33.97 24,036
11/20/2018 33.93 33.93 32.86 33.06 63,965
11/19/2018 34.59 34.91 34.41 34.57 23,826
11/16/2018 35.18 35.26 34.67 35.08 24,060
11/15/2018 33.9131 34.84 33.9131 34.72 27,650
11/14/2018 34.9 34.9 33.85 34.18 41,463
11/13/2018 34.99 35.23 34.02 34.03 55,368
11/12/2018 36.33 36.49 35.11 35.11 138,625
11/09/2018 35.54 36.37 35.26 36.2701 95,943
11/08/2018 37.44 37.59 36.21 36.245 36,557
11/07/2018 37.54 37.67 36.94 37.67 62,264
11/06/2018 37.48 37.48 36.4962 36.77 89,569
11/05/2018 37.19 37.6457 36.88 37.4 299,399
11/02/2018 37.95 37.984 36.67 36.89 28,148
11/01/2018 37.1137 37.7001 37.1137 37.49 15,092
10/31/2018 37.11 38.0224 37.11 37.25 11,759
10/30/2018 35.18 36.56 35.18 36.56 25,997
10/29/2018 36.9199 36.9199 35.24 35.58 11,288
10/26/2018 36.78 37.0462 36.1524 36.88 7,619
10/25/2018 36.74 37.47 36.74 37.11 7,822
10/24/2018 38.84 38.84 36.37 36.37 124,213
10/23/2018 39.12 39.12 38.02 38.58 21,001
10/22/2018 40.188 40.23 39.7 40.08 13,570
10/19/2018 41.11 41.11 40.238 40.31 15,959
10/18/2018 41.08 41.44 40.83 41.1 17,201
10/17/2018 42.0327 42.0327 41.1653 41.57 21,072
10/16/2018 41.5 42.39 41.5 42.36 105,580
10/15/2018 41.5 41.87 41.21 41.57 338,635
10/12/2018 42.02 42.02 40.74 41.41 10,087
10/11/2018 41.8 42.03 40.88 41.09 7,420
10/10/2018 44.09 44.09 42.261 42.34 18,495
10/09/2018 44.28 44.68 44.14 44.32 87,170
10/08/2018 44.03 44.09 43.59 44.04 8,124
10/05/2018 44.7 44.7 44.1175 44.55 56,902
10/04/2018 45.48 45.5173 44.5867 44.71 27,431
10/03/2018 44.91 45.6 44.91 45.5403 8,143
10/02/2018 44.32 44.71 44.16 44.54 20,747
10/01/2018 44.71 44.85 44.4185 44.66 17,588
09/28/2018 44.0355 44.6799 43.98 44.16 28,271
09/27/2018 44.1507 44.21 43.85 44.0601 8,167
09/26/2018 44.05 44.23 43.75 43.75 10,958
09/25/2018 44.57 44.77 44.39 44.4085 27,263
09/24/2018 43.07 44.15 43.07 44.05 10,983
09/21/2018 42.67 43.185 42.67 42.94 6,293
09/20/2018 42.5706 42.5706 42.3701 42.47 18,205
09/19/2018 42.55 42.8401 42.55 42.6859 4,743
09/18/2018 42.21 42.77 42.21 42.63 35,259
09/17/2018 42.3 42.5 41.96 41.96 58,892
09/14/2018 42.39 42.61 42.19 42.35 8,407
*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