Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,755.31 -15.17 (-0.02%) CMC Crypto 200
1,326.64 +49.66 (+3.89%)
Invesco Energy Exploration & Production ETF (PXE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 34.21 | 34.30 | 33.80 | 34.16 | 34.16 | 15,119 |
| 02 May 2024 | 33.87 | 34.07 | 33.87 | 33.92 | 33.92 | 18,700 |
| 01 May 2024 | 34.30 | 34.40 | 33.44 | 33.66 | 33.66 | 48,900 |
| 30 Apr 2024 | 35.94 | 35.94 | 34.42 | 34.44 | 34.44 | 42,400 |
| 29 Apr 2024 | 35.95 | 36.12 | 35.82 | 36.08 | 36.08 | 108,400 |
| 26 Apr 2024 | 35.86 | 35.97 | 35.58 | 35.92 | 35.92 | 25,800 |
| 25 Apr 2024 | 35.80 | 36.03 | 35.56 | 35.95 | 35.95 | 41,300 |
| 24 Apr 2024 | 35.65 | 35.90 | 35.52 | 35.87 | 35.87 | 26,500 |
| 23 Apr 2024 | 35.37 | 35.86 | 35.19 | 35.78 | 35.78 | 44,600 |
| 22 Apr 2024 | 35.19 | 35.83 | 34.82 | 35.53 | 35.53 | 54,900 |
| 19 Apr 2024 | 34.79 | 35.50 | 34.79 | 35.22 | 35.22 | 29,600 |
| 18 Apr 2024 | 35.46 | 35.46 | 34.80 | 34.88 | 34.88 | 45,300 |
| 17 Apr 2024 | 35.69 | 35.94 | 35.17 | 35.32 | 35.32 | 24,900 |
| 16 Apr 2024 | 35.74 | 35.76 | 35.20 | 35.63 | 35.63 | 48,200 |
| 15 Apr 2024 | 36.70 | 36.72 | 35.87 | 35.96 | 35.96 | 182,400 |
| 12 Apr 2024 | 37.23 | 37.48 | 36.31 | 36.50 | 36.50 | 214,500 |
| 11 Apr 2024 | 37.11 | 37.11 | 36.51 | 36.88 | 36.88 | 137,100 |
| 10 Apr 2024 | 36.87 | 37.10 | 36.59 | 37.08 | 37.08 | 45,700 |
| 09 Apr 2024 | 37.32 | 37.35 | 36.75 | 36.92 | 36.92 | 25,300 |
| 08 Apr 2024 | 37.43 | 37.46 | 36.99 | 37.11 | 37.11 | 38,300 |
| 05 Apr 2024 | 37.12 | 37.42 | 36.87 | 37.35 | 37.35 | 91,400 |
| 04 Apr 2024 | 37.11 | 37.23 | 36.84 | 36.96 | 36.96 | 44,600 |
| 03 Apr 2024 | 36.46 | 36.99 | 36.46 | 36.98 | 36.98 | 46,400 |
| 02 Apr 2024 | 36.27 | 36.38 | 35.94 | 36.35 | 36.35 | 48,300 |
| 01 Apr 2024 | 35.98 | 36.13 | 35.50 | 36.06 | 36.06 | 42,200 |
| 28 Mar 2024 | 35.44 | 35.82 | 35.34 | 35.80 | 35.80 | 39,400 |
| 27 Mar 2024 | 34.84 | 35.30 | 34.73 | 35.30 | 35.30 | 27,000 |
| 26 Mar 2024 | 35.32 | 35.33 | 34.86 | 34.87 | 34.87 | 29,200 |
| 25 Mar 2024 | 35.06 | 35.52 | 35.06 | 35.29 | 35.29 | 55,800 |
| 22 Mar 2024 | 35.21 | 35.21 | 34.86 | 34.96 | 34.96 | 26,200 |
| 21 Mar 2024 | 35.03 | 35.21 | 34.92 | 35.18 | 35.18 | 35,000 |
| 20 Mar 2024 | 34.49 | 35.04 | 34.41 | 34.94 | 34.94 | 58,500 |
| 19 Mar 2024 | 34.11 | 34.67 | 34.11 | 34.66 | 34.66 | 29,400 |
| 18 Mar 2024 | 34.32 | 34.32 | 33.90 | 34.18 | 34.18 | 39,800 |
| 18 Mar 2024 | 0.164 Dividend | |||||
| 15 Mar 2024 | 34.00 | 34.54 | 34.00 | 34.29 | 34.13 | 42,400 |
| 14 Mar 2024 | 34.15 | 34.23 | 33.78 | 34.00 | 33.84 | 37,600 |
| 13 Mar 2024 | 33.43 | 34.14 | 33.43 | 33.92 | 33.76 | 44,200 |
| 12 Mar 2024 | 33.05 | 33.20 | 32.86 | 33.08 | 32.92 | 15,900 |
| 11 Mar 2024 | 32.73 | 33.08 | 32.50 | 33.07 | 32.91 | 22,200 |
| 08 Mar 2024 | 32.78 | 32.95 | 32.60 | 32.83 | 32.67 | 21,400 |
| 07 Mar 2024 | 32.43 | 33.02 | 32.43 | 32.69 | 32.53 | 34,200 |
| 06 Mar 2024 | 32.74 | 32.74 | 32.32 | 32.45 | 32.29 | 31,700 |
| 05 Mar 2024 | 32.18 | 32.65 | 32.18 | 32.43 | 32.27 | 42,800 |
| 04 Mar 2024 | 32.49 | 32.71 | 32.19 | 32.19 | 32.04 | 75,200 |
| 01 Mar 2024 | 32.23 | 32.62 | 32.23 | 32.44 | 32.28 | 20,000 |
| 29 Feb 2024 | 31.75 | 32.16 | 31.75 | 32.03 | 31.88 | 142,400 |
| 28 Feb 2024 | 31.98 | 32.15 | 31.59 | 31.68 | 31.53 | 15,800 |
| 27 Feb 2024 | 32.10 | 32.26 | 31.97 | 32.07 | 31.92 | 19,600 |
| 26 Feb 2024 | 31.77 | 32.16 | 31.77 | 31.97 | 31.82 | 21,600 |
| 23 Feb 2024 | 31.58 | 31.86 | 31.40 | 31.80 | 31.65 | 13,600 |
| 22 Feb 2024 | 31.81 | 31.94 | 31.56 | 31.91 | 31.76 | 20,400 |
| 21 Feb 2024 | 31.38 | 32.13 | 31.38 | 32.01 | 31.86 | 32,700 |
| 20 Feb 2024 | 31.47 | 31.47 | 31.02 | 31.14 | 30.99 | 46,000 |
| 16 Feb 2024 | 31.66 | 31.90 | 31.38 | 31.62 | 31.47 | 47,000 |
| 15 Feb 2024 | 30.78 | 31.81 | 30.78 | 31.68 | 31.53 | 29,600 |
| 14 Feb 2024 | 30.89 | 30.90 | 30.39 | 30.74 | 30.59 | 43,300 |
| 13 Feb 2024 | 30.91 | 30.93 | 30.47 | 30.66 | 30.51 | 27,300 |
| 12 Feb 2024 | 30.79 | 31.35 | 30.79 | 31.14 | 30.99 | 28,800 |
| 09 Feb 2024 | 30.80 | 30.82 | 30.51 | 30.59 | 30.44 | 17,000 |
| 08 Feb 2024 | 30.36 | 30.84 | 30.36 | 30.75 | 30.60 | 24,000 |
| 07 Feb 2024 | 30.18 | 30.43 | 29.97 | 30.36 | 30.21 | 26,700 |
| 06 Feb 2024 | 30.05 | 30.38 | 29.98 | 30.04 | 29.90 | 11,000 |
| 05 Feb 2024 | 29.78 | 30.08 | 29.42 | 29.94 | 29.80 | 37,500 |
| 02 Feb 2024 | 30.32 | 30.32 | 29.80 | 29.98 | 29.84 | 38,400 |
| 01 Feb 2024 | 30.65 | 30.84 | 30.01 | 30.36 | 30.21 | 49,500 |
| 31 Jan 2024 | 31.25 | 31.30 | 30.47 | 30.48 | 30.33 | 25,800 |
| 30 Jan 2024 | 30.29 | 31.27 | 30.29 | 31.26 | 31.11 | 58,400 |
| 29 Jan 2024 | 30.49 | 30.57 | 30.16 | 30.55 | 30.40 | 50,900 |
| 26 Jan 2024 | 30.33 | 30.58 | 30.03 | 30.57 | 30.42 | 25,200 |
| 25 Jan 2024 | 30.03 | 30.34 | 29.86 | 30.34 | 30.19 | 33,600 |
| 24 Jan 2024 | 29.60 | 29.90 | 29.52 | 29.80 | 29.66 | 33,200 |
| 23 Jan 2024 | 29.24 | 29.55 | 29.20 | 29.40 | 29.26 | 38,200 |
| 22 Jan 2024 | 29.15 | 29.46 | 29.15 | 29.33 | 29.19 | 34,300 |
| 19 Jan 2024 | 29.10 | 29.19 | 28.84 | 29.19 | 29.05 | 41,000 |
| 18 Jan 2024 | 29.16 | 29.16 | 28.74 | 29.10 | 28.96 | 32,600 |
| 17 Jan 2024 | 29.16 | 29.34 | 29.00 | 29.06 | 28.92 | 48,100 |
| 16 Jan 2024 | 30.24 | 30.24 | 29.44 | 29.44 | 29.30 | 15,600 |
| 12 Jan 2024 | 30.51 | 30.58 | 30.24 | 30.44 | 30.29 | 22,600 |
| 11 Jan 2024 | 30.11 | 30.24 | 29.85 | 30.00 | 29.86 | 20,100 |
| 10 Jan 2024 | 30.41 | 30.41 | 29.81 | 29.94 | 29.80 | 31,500 |
| 09 Jan 2024 | 30.76 | 30.76 | 30.09 | 30.38 | 30.23 | 22,700 |
| 08 Jan 2024 | 30.26 | 30.66 | 29.84 | 30.66 | 30.51 | 28,900 |
| 05 Jan 2024 | 30.85 | 30.88 | 30.48 | 30.77 | 30.62 | 27,500 |
| 04 Jan 2024 | 31.61 | 31.69 | 30.66 | 30.66 | 30.51 | 39,600 |
| 03 Jan 2024 | 31.00 | 31.59 | 30.93 | 31.38 | 31.23 | 31,700 |
| 02 Jan 2024 | 31.09 | 31.50 | 30.96 | 31.06 | 30.91 | 38,000 |
| 29 Dec 2023 | 31.01 | 31.04 | 30.89 | 30.90 | 30.75 | 15,200 |
| 28 Dec 2023 | 31.40 | 31.55 | 31.07 | 31.07 | 30.92 | 30,500 |
| 27 Dec 2023 | 31.72 | 31.80 | 31.47 | 31.53 | 31.38 | 26,200 |
| 26 Dec 2023 | 31.44 | 31.92 | 31.44 | 31.75 | 31.60 | 30,500 |
| 22 Dec 2023 | 31.38 | 31.57 | 31.18 | 31.24 | 31.09 | 33,000 |
| 21 Dec 2023 | 30.95 | 31.19 | 30.78 | 31.19 | 31.04 | 21,000 |
| 20 Dec 2023 | 31.36 | 31.61 | 30.80 | 30.83 | 30.68 | 30,300 |
| 19 Dec 2023 | 30.86 | 31.28 | 30.79 | 31.26 | 31.11 | 25,000 |
| 18 Dec 2023 | 30.96 | 31.24 | 30.92 | 30.93 | 30.78 | 53,100 |
| 18 Dec 2023 | 0.26 Dividend | |||||
| 15 Dec 2023 | 30.82 | 30.86 | 30.41 | 30.74 | 30.33 | 54,300 |
| 14 Dec 2023 | 30.46 | 30.95 | 30.46 | 30.88 | 30.47 | 46,700 |
| 13 Dec 2023 | 29.29 | 29.99 | 29.21 | 29.99 | 29.59 | 25,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.