Australia markets closed

Invesco Energy Exploration & Production ETF (PXE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.14-0.08 (-0.25%)
At close: 03:25PM EDT
31.90 -1.25 (-3.77%)
After hours: 07:37PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202433.2133.2132.8433.1433.1476,000
24 June 202432.4633.3232.4633.2333.2317,400
24 June 20240.178 Dividend
21 June 202432.7832.8232.4332.5132.3310,600
20 June 202432.4032.9332.4032.7632.5838,800
18 June 202432.3732.7332.3432.3932.2115,400
17 June 202432.2232.4132.0132.3432.1624,400
14 June 202432.6332.6332.1532.2132.0311,400
13 June 202432.9932.9932.4432.6832.5044,400
12 June 202433.8333.8333.0333.1132.9336,400
11 June 202433.0433.4932.9833.4633.2813,000
10 June 202433.1033.5533.0233.4433.2616,800
07 June 202433.0033.3732.8733.0932.9114,000
06 June 202433.0033.2733.0033.2433.0635,800
05 June 202433.2033.2032.9133.0232.8418,400
04 June 202433.1233.1332.7433.0432.8624,300
03 June 202434.4834.4833.2633.4533.2754,100
31 May 202433.8634.4733.8634.4734.2820,500
30 May 202433.8033.9833.6133.6933.5123,300
29 May 202434.2534.2533.5033.6233.4417,800
28 May 202433.9434.3933.9434.2534.0642,100
24 May 202433.9434.1133.7433.7833.6011,800
23 May 202434.1534.3333.6633.7433.56105,100
22 May 202434.3234.3233.8033.9833.7940,600
21 May 202434.5234.9234.4834.4834.2914,500
20 May 202434.6634.8734.6034.7334.5428,500
17 May 202434.2534.7634.2534.6334.4420,300
16 May 202434.2134.3934.0934.0933.9024,800
15 May 202434.1734.3033.5934.2834.0963,400
14 May 202434.0834.2433.8834.2434.0539,900
13 May 202434.2434.3634.0134.0133.8238,200
10 May 202434.8834.8834.0934.1733.9819,800
09 May 202434.6934.8634.6734.7334.5418,600
08 May 202434.5534.8334.4334.5534.3626,100
07 May 202434.7035.0034.6934.7034.5122,900
06 May 202434.4734.8734.4734.6234.4335,300
03 May 202434.2134.3033.8034.1633.9715,100
02 May 202433.8734.0733.8733.9233.7318,700
01 May 202434.3034.4033.4433.6633.4848,900
30 Apr 202435.9435.9434.4234.4434.2542,400
29 Apr 202435.9536.1235.8236.0835.88108,400
26 Apr 202435.8635.9735.5835.9235.7225,800
25 Apr 202435.8036.0335.5635.9535.7541,300
24 Apr 202435.6535.9035.5235.8735.6726,500
23 Apr 202435.3735.8635.1935.7835.5844,600
22 Apr 202435.1935.8334.8235.5335.3454,900
19 Apr 202434.7935.5034.7935.2235.0329,600
18 Apr 202435.4635.4634.8034.8834.6945,300
17 Apr 202435.6935.9435.1735.3235.1324,900
16 Apr 202435.7435.7635.2035.6335.4348,200
15 Apr 202436.7036.7235.8735.9635.76182,400
12 Apr 202437.2337.4836.3136.5036.30214,500
11 Apr 202437.1137.1136.5136.8836.68137,100
10 Apr 202436.8737.1036.5937.0836.8845,700
09 Apr 202437.3237.3536.7536.9236.7225,300
08 Apr 202437.4337.4636.9937.1136.9138,300
05 Apr 202437.1237.4236.8737.3537.1591,400
04 Apr 202437.1137.2336.8436.9636.7644,600
03 Apr 202436.4636.9936.4636.9836.7846,400
02 Apr 202436.2736.3835.9436.3536.1548,300
01 Apr 202435.9836.1335.5036.0635.8642,200
28 Mar 202435.4435.8235.3435.8035.6039,400
27 Mar 202434.8435.3034.7335.3035.1127,000
26 Mar 202435.3235.3334.8634.8734.6829,200
25 Mar 202435.0635.5235.0635.2935.1055,800
22 Mar 202435.2135.2134.8634.9634.7726,200
21 Mar 202435.0335.2134.9235.1834.9935,000
20 Mar 202434.4935.0434.4134.9434.7558,500
19 Mar 202434.1134.6734.1134.6634.4729,400
18 Mar 202434.3234.3233.9034.1833.9939,800
18 Mar 20240.164 Dividend
15 Mar 202434.0034.5434.0034.2933.9442,400
14 Mar 202434.1534.2333.7834.0033.6537,600
13 Mar 202433.4334.1433.4333.9233.5744,200
12 Mar 202433.0533.2032.8633.0832.7415,900
11 Mar 202432.7333.0832.5033.0732.7322,200
08 Mar 202432.7832.9532.6032.8332.4921,400
07 Mar 202432.4333.0232.4332.6932.3634,200
06 Mar 202432.7432.7432.3232.4532.1231,700
05 Mar 202432.1832.6532.1832.4332.1042,800
04 Mar 202432.4932.7132.1932.1931.8675,200
01 Mar 202432.2332.6232.2332.4432.1120,000
29 Feb 202431.7532.1631.7532.0331.70142,400
28 Feb 202431.9832.1531.5931.6831.3615,800
27 Feb 202432.1032.2631.9732.0731.7419,600
26 Feb 202431.7732.1631.7731.9731.6421,600
23 Feb 202431.5831.8631.4031.8031.4713,600
22 Feb 202431.8131.9431.5631.9131.5820,400
21 Feb 202431.3832.1331.3832.0131.6832,700
20 Feb 202431.4731.4731.0231.1430.8246,000
16 Feb 202431.6631.9031.3831.6231.3047,000
15 Feb 202430.7831.8130.7831.6831.3629,600
14 Feb 202430.8930.9030.3930.7430.4343,300
13 Feb 202430.9130.9330.4730.6630.3527,300
12 Feb 202430.7931.3530.7931.1430.8228,800
09 Feb 202430.8030.8230.5130.5930.2817,000
08 Feb 202430.3630.8430.3630.7530.4424,000
07 Feb 202430.1830.4329.9730.3630.0526,700
06 Feb 202430.0530.3829.9830.0429.7311,000
05 Feb 202429.7830.0829.4229.9429.6337,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...