Skip to main content

Dynamic Oil & Gas Services Invesco ETF (NY: PXJ )

31.90 +0.37 (+1.17%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.09 21.22 21.05 21.09 2,460 -0.33(-1.55%)
Nov 27, 2019 21.09 21.49 21.09 21.42 4,220 +0.35(+1.68%)
Nov 26, 2019 21.49 21.53 21.06 21.07 366 -0.42(-1.96%)
Nov 25, 2019 20.82 21.49 20.75 21.49 8,747 +0.58(+2.75%)
Nov 22, 2019 20.91 21.09 20.71 20.91 1,376 +0.04(+0.21%)
Nov 21, 2019 20.56 20.87 20.36 20.87 2,394 +0.49(+2.39%)
Nov 20, 2019 20.16 20.69 20.16 20.38 2,891 +0.13(+0.66%)
Nov 19, 2019 20.29 20.34 20.09 20.25 6,740 -0.24(-1.19%)
Nov 18, 2019 20.82 20.82 20.34 20.49 4,591 -0.53(-2.52%)
Nov 15, 2019 20.60 21.06 20.60 21.02 2,211 +0.40(+1.93%)
Nov 14, 2019 20.91 20.96 20.60 20.62 2,288 -0.13(-0.64%)
Nov 13, 2019 21.09 21.09 20.74 20.76 5,292 -0.43(-2.05%)
Nov 12, 2019 21.36 21.58 21.09 21.19 1,055 -0.12(-0.56%)
Nov 11, 2019 21.13 21.36 21.05 21.31 1,001 -0.18(-0.83%)
Nov 08, 2019 21.31 21.49 21.09 21.49 1,602 +0.09(+0.41%)
Nov 07, 2019 21.75 21.75 21.40 21.40 3,840 +0.07(+0.31%)
Nov 06, 2019 21.80 21.80 21.28 21.33 1,568 -0.58(-2.65%)
Nov 05, 2019 22.29 22.37 21.87 21.91 1,530 -0.24(-1.08%)
Nov 04, 2019 21.75 22.24 21.75 22.15 11,316 +0.84(+3.95%)
Nov 01, 2019 20.69 21.38 20.69 21.31 4,897 +0.83(+4.08%)
Oct 31, 2019 20.65 20.65 20.29 20.48 4,805 -0.37(-1.77%)
Oct 30, 2019 21.67 21.67 20.78 20.85 1,706 -0.69(-3.19%)
Oct 29, 2019 20.91 21.75 20.91 21.53 1,901 +0.47(+2.21%)
Oct 28, 2019 21.36 21.51 21.07 21.07 1,492 -0.16(-0.75%)
Oct 25, 2019 21.13 21.33 21.05 21.23 5,823 +0.16(+0.78%)
Oct 24, 2019 21.44 21.44 20.78 21.06 5,452 -0.42(-1.97%)
Oct 23, 2019 21.18 21.71 21.09 21.49 4,422 +0.19(+0.88%)
Oct 22, 2019 21.09 21.44 20.87 21.30 2,150 +0.41(+1.96%)
Oct 21, 2019 20.38 21.05 20.38 20.89 2,222 +0.47(+2.28%)
Oct 18, 2019 20.78 21.00 20.36 20.43 12,684 -0.25(-1.20%)
Oct 17, 2019 20.87 21.00 20.65 20.67 478 -0.15(-0.72%)
Oct 16, 2019 20.82 21.15 20.74 20.82 3,138 -0.04(-0.21%)
Oct 15, 2019 20.91 21.29 20.86 20.87 1,123 -0.13(-0.64%)
Oct 14, 2019 20.87 21.05 20.43 21.00 5,039 -0.09(-0.42%)
Oct 11, 2019 20.51 21.27 20.51 21.09 5,145 +0.84(+4.16%)
Oct 10, 2019 20.12 20.31 19.94 20.25 16,603 +0.31(+1.56%)
Oct 09, 2019 20.38 20.38 19.85 19.94 1,198 -0.11(-0.54%)
Oct 08, 2019 20.07 20.26 19.94 20.05 1,213 -0.34(-1.68%)
Oct 07, 2019 20.47 20.60 20.39 20.39 202 -0.05(-0.25%)
Oct 04, 2019 20.47 20.47 20.29 20.44 812 +0.05(+0.24%)
Oct 03, 2019 19.89 20.42 19.89 20.39 2,880 +0.28(+1.37%)
Oct 02, 2019 20.34 20.34 20.11 20.12 1,541 -0.27(-1.30%)
Oct 01, 2019 21.13 21.34 20.38 20.38 2,419 -0.62(-2.95%)
Sep 30, 2019 21.09 21.13 20.87 21.00 1,032 -0.13(-0.60%)
Sep 27, 2019 21.05 21.49 21.00 21.13 14,286 -0.23(-1.07%)
Sep 26, 2019 21.67 21.67 21.19 21.36 1,770 -0.31(-1.43%)
Sep 25, 2019 21.31 21.77 21.31 21.67 3,547 -0.04(-0.20%)
Sep 24, 2019 22.55 22.55 21.62 21.71 4,551 -1.01(-4.46%)
Sep 23, 2019 22.64 22.73 22.48 22.72 832 +0.20(+0.88%)
Sep 20, 2019 22.69 22.87 22.43 22.53 1,698 -0.08(-0.35%)
Sep 19, 2019 23.14 23.14 22.52 22.60 1,160 -0.26(-1.16%)
Sep 18, 2019 23.40 23.62 22.69 22.87 7,084 -0.84(-3.54%)
Sep 17, 2019 24.63 24.63 23.57 23.71 6,197 -1.15(-4.62%)
Sep 16, 2019 24.77 25.08 24.42 24.85 14,563 +1.68(+7.24%)
Sep 13, 2019 23.22 23.40 23.13 23.18 6,138 +0.18(+0.77%)
Sep 12, 2019 23.00 23.08 22.38 23.00 6,945 -0.26(-1.14%)
Sep 11, 2019 23.22 23.53 22.96 23.27 23,408 +0.09(+0.38%)
Sep 10, 2019 23.18 23.64 23.18 23.18 4,953 +0.19(+0.83%)
Sep 09, 2019 22.12 22.99 21.97 22.99 3,516 +1.19(+5.44%)
Sep 06, 2019 21.46 21.94 21.26 21.80 1,268 +0.14(+0.66%)
Sep 05, 2019 21.10 21.84 21.10 21.66 3,794 +0.73(+3.50%)
Sep 04, 2019 20.93 21.01 20.62 20.93 3,095 +0.44(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.