PXD: Pioneer Natural Resources Company

As of Monday, April 15th, 2024

$ 269.00

-1.80 -0.66%

Open: 273.27
High: 273.76
Low: 268.86
Volume: 1,403,018
Previous Close on Friday, April 12th, 2024

$ 270.80

-3.94 -1.43%

Open: 277.00
High: 278.83
Low: 269.55
Volume: 1,962,808
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 273.27 273.76 268.86 269.00 1,403,018 -1.80 -0.66
2024-04-12 277.00 278.83 269.55 270.80 1,962,808 -3.94 -1.43
2024-04-11 275.50 275.68 271.17 274.74 1,493,800 -0.58 -0.21
2024-04-10 271.96 275.83 271.64 275.32 1,241,693 +3.04 +1.12
2024-04-09 271.69 273.39 270.28 272.28 1,240,538 +1.77 +0.65
2024-04-08 273.30 273.48 270.29 270.51 1,970,815 -2.27 -0.83
2024-04-05 271.00 274.67 269.73 272.78 1,881,364 +2.94 +1.09
2024-04-04 269.81 270.35 268.07 269.84 1,287,706 +0.11 +0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 278.83
On 2024-04-12
268.86
On 2024-04-15
-1.51 -0.56 278.83
On 2024-04-12
268.86
On 2024-04-15
-3.58 272.43
10D 278.83
On 2024-04-12
264.64
On 2024-04-02
5.04 1.91 278.83
On 2024-04-12
268.86
On 2024-04-15
-3.58 271.45
20D 278.83
On 2024-04-12
250.00
On 2024-03-18
19.04 7.62 278.83
On 2024-04-12
268.86
On 2024-04-15
-3.58 264.36
WTD 273.76
On 2024-04-15
268.86
On 2024-04-15
-1.80 -0.66 -- -- -- 269.00
MTD 278.83
On 2024-04-12
260.77
On 2024-04-01
6.50 2.48 278.83
On 2024-04-12
268.86
On 2024-04-15
-3.58 270.76
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70