Canada markets closed

Invesco Energy Exploration & Production ETF (PXE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.16+0.24 (+0.71%)
At close: 03:59PM EDT
32.45 -1.71 (-5.01%)
After hours: 06:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202434.2134.3033.8034.1634.1615,084
May 02, 202433.8734.0733.8733.9233.9218,700
May 01, 202434.3034.4033.4433.6633.6648,900
Apr 30, 202435.9435.9434.4234.4434.4442,400
Apr 29, 202435.9536.1235.8236.0836.08108,400
Apr 26, 202435.8635.9735.5835.9235.9225,800
Apr 25, 202435.8036.0335.5635.9535.9541,300
Apr 24, 202435.6535.9035.5235.8735.8726,500
Apr 23, 202435.3735.8635.1935.7835.7844,600
Apr 22, 202435.1935.8334.8235.5335.5354,900
Apr 19, 202434.7935.5034.7935.2235.2229,600
Apr 18, 202435.4635.4634.8034.8834.8845,300
Apr 17, 202435.6935.9435.1735.3235.3224,900
Apr 16, 202435.7435.7635.2035.6335.6348,200
Apr 15, 202436.7036.7235.8735.9635.96182,400
Apr 12, 202437.2337.4836.3136.5036.50214,500
Apr 11, 202437.1137.1136.5136.8836.88137,100
Apr 10, 202436.8737.1036.5937.0837.0845,700
Apr 09, 202437.3237.3536.7536.9236.9225,300
Apr 08, 202437.4337.4636.9937.1137.1138,300
Apr 05, 202437.1237.4236.8737.3537.3591,400
Apr 04, 202437.1137.2336.8436.9636.9644,600
Apr 03, 202436.4636.9936.4636.9836.9846,400
Apr 02, 202436.2736.3835.9436.3536.3548,300
Apr 01, 202435.9836.1335.5036.0636.0642,200
Mar 28, 202435.4435.8235.3435.8035.8039,400
Mar 27, 202434.8435.3034.7335.3035.3027,000
Mar 26, 202435.3235.3334.8634.8734.8729,200
Mar 25, 202435.0635.5235.0635.2935.2955,800
Mar 22, 202435.2135.2134.8634.9634.9626,200
Mar 21, 202435.0335.2134.9235.1835.1835,000
Mar 20, 202434.4935.0434.4134.9434.9458,500
Mar 19, 202434.1134.6734.1134.6634.6629,400
Mar 18, 202434.3234.3233.9034.1834.1839,800
Mar 18, 20240.164 Dividend
Mar 15, 202434.0034.5434.0034.2934.1342,400
Mar 14, 202434.1534.2333.7834.0033.8437,600
Mar 13, 202433.4334.1433.4333.9233.7644,200
Mar 12, 202433.0533.2032.8633.0832.9215,900
Mar 11, 202432.7333.0832.5033.0732.9122,200
Mar 08, 202432.7832.9532.6032.8332.6721,400
Mar 07, 202432.4333.0232.4332.6932.5334,200
Mar 06, 202432.7432.7432.3232.4532.2931,700
Mar 05, 202432.1832.6532.1832.4332.2742,800
Mar 04, 202432.4932.7132.1932.1932.0475,200
Mar 01, 202432.2332.6232.2332.4432.2820,000
Feb 29, 202431.7532.1631.7532.0331.88142,400
Feb 28, 202431.9832.1531.5931.6831.5315,800
Feb 27, 202432.1032.2631.9732.0731.9219,600
Feb 26, 202431.7732.1631.7731.9731.8221,600
Feb 23, 202431.5831.8631.4031.8031.6513,600
Feb 22, 202431.8131.9431.5631.9131.7620,400
Feb 21, 202431.3832.1331.3832.0131.8632,700
Feb 20, 202431.4731.4731.0231.1430.9946,000
Feb 16, 202431.6631.9031.3831.6231.4747,000
Feb 15, 202430.7831.8130.7831.6831.5329,600
Feb 14, 202430.8930.9030.3930.7430.5943,300
Feb 13, 202430.9130.9330.4730.6630.5127,300
Feb 12, 202430.7931.3530.7931.1430.9928,800
Feb 09, 202430.8030.8230.5130.5930.4417,000
Feb 08, 202430.3630.8430.3630.7530.6024,000
Feb 07, 202430.1830.4329.9730.3630.2126,700
Feb 06, 202430.0530.3829.9830.0429.9011,000
Feb 05, 202429.7830.0829.4229.9429.8037,500
Feb 02, 202430.3230.3229.8029.9829.8438,400
Feb 01, 202430.6530.8430.0130.3630.2149,500
Jan 31, 202431.2531.3030.4730.4830.3325,800
Jan 30, 202430.2931.2730.2931.2631.1158,400
Jan 29, 202430.4930.5730.1630.5530.4050,900
Jan 26, 202430.3330.5830.0330.5730.4225,200
Jan 25, 202430.0330.3429.8630.3430.1933,600
Jan 24, 202429.6029.9029.5229.8029.6633,200
Jan 23, 202429.2429.5529.2029.4029.2638,200
Jan 22, 202429.1529.4629.1529.3329.1934,300
Jan 19, 202429.1029.1928.8429.1929.0541,000
Jan 18, 202429.1629.1628.7429.1028.9632,600
Jan 17, 202429.1629.3429.0029.0628.9248,100
Jan 16, 202430.2430.2429.4429.4429.3015,600
Jan 12, 202430.5130.5830.2430.4430.2922,600
Jan 11, 202430.1130.2429.8530.0029.8620,100
Jan 10, 202430.4130.4129.8129.9429.8031,500
Jan 09, 202430.7630.7630.0930.3830.2322,700
Jan 08, 202430.2630.6629.8430.6630.5128,900
Jan 05, 202430.8530.8830.4830.7730.6227,500
Jan 04, 202431.6131.6930.6630.6630.5139,600
Jan 03, 202431.0031.5930.9331.3831.2331,700
Jan 02, 202431.0931.5030.9631.0630.9138,000
Dec 29, 202331.0131.0430.8930.9030.7515,200
Dec 28, 202331.4031.5531.0731.0730.9230,500
Dec 27, 202331.7231.8031.4731.5331.3826,200
Dec 26, 202331.4431.9231.4431.7531.6030,500
Dec 22, 202331.3831.5731.1831.2431.0933,000
Dec 21, 202330.9531.1930.7831.1931.0421,000
Dec 20, 202331.3631.6130.8030.8330.6830,300
Dec 19, 202330.8631.2830.7931.2631.1125,000
Dec 18, 202330.9631.2430.9230.9330.7853,100
Dec 18, 20230.26 Dividend
Dec 15, 202330.8230.8630.4130.7430.3354,300
Dec 14, 202330.4630.9530.4630.8830.4746,700
Dec 13, 202329.2929.9929.2129.9929.5925,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...