PXD: Pioneer Natural Resources Company

As of Monday, March 18th, 2024

$ 251.95

+1.99 +0.80%

Open: 251.19
High: 254.08
Low: 250.00
Volume: 1,826,731
Previous Close on Friday, March 15th, 2024

$ 249.96

-0.51 -0.20%

Open: 249.38
High: 252.40
Low: 249.07
Volume: 6,158,029
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 251.19 254.08 250.00 251.95 1,826,731 +1.99 +0.80
2024-03-15 249.38 252.40 249.07 249.96 6,158,029 -0.51 -0.20
2024-03-14 246.28 250.63 246.28 250.47 1,855,837 +4.74 +1.93
2024-03-13 245.18 247.61 245.18 245.73 1,733,208 +2.34 +0.96
2024-03-12 245.00 245.42 242.90 243.39 1,649,525 -1.25 -0.51
2024-03-11 242.72 244.86 241.48 244.64 1,498,086 +1.12 +0.46
2024-03-08 241.32 243.55 240.27 243.52 1,657,881 +2.14 +0.89
2024-03-07 239.55 242.85 239.48 241.38 1,896,701 +1.32 +0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 254.08
On 2024-03-18
242.90
On 2024-03-12
7.31 2.99 245.42
On 2024-03-12
245.42
On 2024-03-12
0.00 248.30
10D 254.08
On 2024-03-18
234.35
On 2024-03-05
17.25 7.35 238.79
On 2024-03-05
238.79
On 2024-03-05
0.00 244.84
20D 254.08
On 2024-03-18
228.82
On 2024-02-20
20.38 8.80 234.97
On 2024-02-22
229.79
On 2024-02-23
-2.20 239.37
WTD 254.08
On 2024-03-18
250.00
On 2024-03-18
1.99 0.80 -- -- -- 251.95
MTD 254.08
On 2024-03-18
234.20
On 2024-03-04
16.76 7.13 238.43
On 2024-03-01
234.20
On 2024-03-04
-1.77 243.36
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PXD

Pioneer Natural Resources Company

251.95 +1.99 +0.80 1,826,731