U.S. markets close in 41 minutes

Invesco Energy Exploration & Production ETF (PXE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.55-0.70 (-2.04%)
A partir del 03:03PM EDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202434.2533.9833.5133.5533.5517,264
28 may 202433.9434.3933.9434.2534.2542,100
24 may 202433.9434.1133.7433.7833.7811,800
23 may 202434.1534.3333.6633.7433.74105,100
22 may 202434.3234.3233.8033.9833.9840,600
21 may 202434.5234.9234.4834.4834.4814,500
20 may 202434.6634.8734.6034.7334.7328,500
17 may 202434.2534.7634.2534.6334.6320,300
16 may 202434.2134.3934.0934.0934.0924,800
15 may 202434.1734.3033.5934.2834.2863,400
14 may 202434.0834.2433.8834.2434.2439,900
13 may 202434.2434.3634.0134.0134.0138,200
10 may 202434.8834.8834.0934.1734.1719,800
09 may 202434.6934.8634.6734.7334.7318,600
08 may 202434.5534.8334.4334.5534.5526,100
07 may 202434.7035.0034.6934.7034.7022,900
06 may 202434.4734.8734.4734.6234.6235,300
03 may 202434.2134.3033.8034.1634.1615,100
02 may 202433.8734.0733.8733.9233.9218,700
01 may 202434.3034.4033.4433.6633.6648,900
30 abr 202435.9435.9434.4234.4434.4442,400
29 abr 202435.9536.1235.8236.0836.08108,400
26 abr 202435.8635.9735.5835.9235.9225,800
25 abr 202435.8036.0335.5635.9535.9541,300
24 abr 202435.6535.9035.5235.8735.8726,500
23 abr 202435.3735.8635.1935.7835.7844,600
22 abr 202435.1935.8334.8235.5335.5354,900
19 abr 202434.7935.5034.7935.2235.2229,600
18 abr 202435.4635.4634.8034.8834.8845,300
17 abr 202435.6935.9435.1735.3235.3224,900
16 abr 202435.7435.7635.2035.6335.6348,200
15 abr 202436.7036.7235.8735.9635.96182,400
12 abr 202437.2337.4836.3136.5036.50214,500
11 abr 202437.1137.1136.5136.8836.88137,100
10 abr 202436.8737.1036.5937.0837.0845,700
09 abr 202437.3237.3536.7536.9236.9225,300
08 abr 202437.4337.4636.9937.1137.1138,300
05 abr 202437.1237.4236.8737.3537.3591,400
04 abr 202437.1137.2336.8436.9636.9644,600
03 abr 202436.4636.9936.4636.9836.9846,400
02 abr 202436.2736.3835.9436.3536.3548,300
01 abr 202435.9836.1335.5036.0636.0642,200
28 mar 202435.4435.8235.3435.8035.8039,400
27 mar 202434.8435.3034.7335.3035.3027,000
26 mar 202435.3235.3334.8634.8734.8729,200
25 mar 202435.0635.5235.0635.2935.2955,800
22 mar 202435.2135.2134.8634.9634.9626,200
21 mar 202435.0335.2134.9235.1835.1835,000
20 mar 202434.4935.0434.4134.9434.9458,500
19 mar 202434.1134.6734.1134.6634.6629,400
18 mar 202434.3234.3233.9034.1834.1839,800
18 mar 20240.164 Dividendo
15 mar 202434.0034.5434.0034.2934.1342,400
14 mar 202434.1534.2333.7834.0033.8437,600
13 mar 202433.4334.1433.4333.9233.7644,200
12 mar 202433.0533.2032.8633.0832.9215,900
11 mar 202432.7333.0832.5033.0732.9122,200
08 mar 202432.7832.9532.6032.8332.6721,400
07 mar 202432.4333.0232.4332.6932.5334,200
06 mar 202432.7432.7432.3232.4532.2931,700
05 mar 202432.1832.6532.1832.4332.2742,800
04 mar 202432.4932.7132.1932.1932.0475,200
01 mar 202432.2332.6232.2332.4432.2820,000
29 feb 202431.7532.1631.7532.0331.88142,400
28 feb 202431.9832.1531.5931.6831.5315,800
27 feb 202432.1032.2631.9732.0731.9219,600
26 feb 202431.7732.1631.7731.9731.8221,600
23 feb 202431.5831.8631.4031.8031.6513,600
22 feb 202431.8131.9431.5631.9131.7620,400
21 feb 202431.3832.1331.3832.0131.8632,700
20 feb 202431.4731.4731.0231.1430.9946,000
16 feb 202431.6631.9031.3831.6231.4747,000
15 feb 202430.7831.8130.7831.6831.5329,600
14 feb 202430.8930.9030.3930.7430.5943,300
13 feb 202430.9130.9330.4730.6630.5127,300
12 feb 202430.7931.3530.7931.1430.9928,800
09 feb 202430.8030.8230.5130.5930.4417,000
08 feb 202430.3630.8430.3630.7530.6024,000
07 feb 202430.1830.4329.9730.3630.2126,700
06 feb 202430.0530.3829.9830.0429.9011,000
05 feb 202429.7830.0829.4229.9429.8037,500
02 feb 202430.3230.3229.8029.9829.8438,400
01 feb 202430.6530.8430.0130.3630.2149,500
31 ene 202431.2531.3030.4730.4830.3325,800
30 ene 202430.2931.2730.2931.2631.1158,400
29 ene 202430.4930.5730.1630.5530.4050,900
26 ene 202430.3330.5830.0330.5730.4225,200
25 ene 202430.0330.3429.8630.3430.1933,600
24 ene 202429.6029.9029.5229.8029.6633,200
23 ene 202429.2429.5529.2029.4029.2638,200
22 ene 202429.1529.4629.1529.3329.1934,300
19 ene 202429.1029.1928.8429.1929.0541,000
18 ene 202429.1629.1628.7429.1028.9632,600
17 ene 202429.1629.3429.0029.0628.9248,100
16 ene 202430.2430.2429.4429.4429.3015,600
12 ene 202430.5130.5830.2430.4430.2922,600
11 ene 202430.1130.2429.8530.0029.8620,100
10 ene 202430.4130.4129.8129.9429.8031,500
09 ene 202430.7630.7630.0930.3830.2322,700
08 ene 202430.2630.6629.8430.6630.5128,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...